Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.65	44.85	43.41	43.42	43.42	-4.04%	1,046,445
Mar 27, 2025	45.71	46.08	45.21	45.25	45.25	-0.35%	899,783
Mar 26, 2025	45.31	45.46	44.81	45.41	45.41	-0.24%	752,720
Mar 25, 2025	46.43	46.74	45.49	45.52	45.52	-1.30%	933,552
Mar 24, 2025	46.97	47.29	45.80	46.12	46.12	-0.13%	911,398
Mar 21, 2025	45.80	46.38	45.77	46.18	46.18	-1.45%	1,095,972
Mar 20, 2025	46.72	47.16	46.58	46.86	46.86	-0.78%	2,351,418
Mar 19, 2025	47.00	47.61	46.65	47.23	47.23	0.28%	2,846,604
Mar 18, 2025	47.80	47.80	47.00	47.10	47.10	-1.49%	3,991,178
Mar 17, 2025	47.53	48.09	47.34	47.81	47.81	1.08%	1,700,438
Mar 14, 2025	46.89	47.38	46.48	47.30	47.30	1.94%	2,171,963
Mar 13, 2025	46.53	46.85	46.04	46.40	46.40	-0.06%	4,379,345
Mar 12, 2025	47.31	47.47	46.34	46.43	46.43	-1.04%	3,172,853
Mar 11, 2025	46.60	47.07	45.86	46.92	46.92	-0.49%	1,840,533
Mar 10, 2025	47.28	47.63	45.90	47.15	47.15	-2.46%	3,041,323
Mar 7, 2025	47.59	48.44	45.54	48.34	48.34	1.15%	2,215,252
Mar 6, 2025	48.92	49.52	47.08	47.79	47.79	-4.57%	3,016,018
Mar 5, 2025	48.38	50.13	48.17	50.08	50.08	7.54%	1,472,952
Mar 4, 2025	47.01	47.03	45.37	46.57	46.57	-3.54%	3,093,241
Mar 3, 2025	48.19	48.98	48.02	48.28	48.28	-0.52%	2,520,703
Feb 28, 2025	47.73	48.56	47.58	48.53	48.53	1.61%	2,629,731
Feb 27, 2025	47.02	47.96	46.74	47.76	47.76	1.17%	2,667,844
Feb 26, 2025	46.97	47.26	46.43	47.21	47.21	3.53%	1,638,212
Feb 25, 2025	46.08	46.30	45.33	45.60	45.60	0.64%	1,344,878
Feb 24, 2025	45.50	46.11	45.29	45.31	45.31	0.33%	1,869,494
Feb 21, 2025	45.70	46.55	45.07	45.16	45.16	-0.81%	1,276,782
Feb 20, 2025	44.65	45.67	44.65	45.53	45.53	2.11%	1,430,011
Feb 19, 2025	44.75	45.02	44.42	44.59	44.59	-2.02%	1,405,425
Feb 18, 2025	46.22	46.38	45.47	45.51	45.51	0.37%	2,196,621
Feb 14, 2025	46.18	46.28	45.34	45.34	45.34	-0.68%	2,039,947
Feb 13, 2025	46.29	46.76	45.63	45.65	45.65	-	1,949,192
Feb 12, 2025	45.47	46.09	45.21	45.65	45.65	1.44%	1,941,651
Feb 11, 2025	45.69	45.82	44.99	45.00	45.00	-0.88%	906,063
Feb 10, 2025	45.84	46.00	45.14	45.40	45.40	-1.33%	1,271,584
Feb 7, 2025	47.44	47.49	45.97	46.01	46.01	-1.77%	1,707,513
Feb 6, 2025	46.73	47.63	46.72	46.84	46.84	-0.06%	1,187,509
Feb 5, 2025	47.13	47.82	46.67	46.87	46.87	-0.51%	1,340,590
Feb 4, 2025	47.23	47.49	46.92	47.11	47.11	1.64%	756,875
Feb 3, 2025	46.31	47.29	45.58	46.35	46.35	-0.73%	1,120,235
Jan 31, 2025	47.96	48.14	46.63	46.69	46.69	-3.09%	1,491,619
Jan 30, 2025	47.25	48.34	47.04	48.18	48.18	2.97%	1,293,900
Jan 29, 2025	47.21	47.38	46.74	46.79	46.79	-1.33%	983,482
Jan 28, 2025	46.45	47.79	46.24	47.42	47.42	2.60%	2,022,515
Jan 27, 2025	47.26	47.62	46.12	46.22	46.22	0.17%	1,851,761
Jan 24, 2025	45.95	46.30	45.09	46.14	46.14	1.34%	985,022
Jan 23, 2025	45.05	46.37	44.68	45.53	45.53	3.03%	1,297,499
Jan 22, 2025	43.93	44.23	43.50	44.19	44.19	0.84%	1,494,576
Jan 21, 2025	42.68	43.89	42.60	43.82	43.82	5.21%	1,042,791
Jan 17, 2025	41.44	41.69	41.23	41.65	41.65	0.26%	1,187,917
Jan 16, 2025	42.25	42.28	41.45	41.54	41.08	-1.75%	630,594