-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
+1.04% -
3 MONTH PERFORMANCE
+1.41% -
6 MONTH PERFORMANCE
-11.14% -
YEAR-TO-DATE PERFORMANCE
-16.54% -
1 YEAR PERFORMANCE
-8.36%
Ryanair Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $45.02 | $44.53 (-1.09%) | $45.15 | $44.36 | 971,030 | $9.88 B |
| 12/02/2024 | $43.92 | $44.22 (0.68%) | $44.39 | $43.80 | 767,401 | $9.81 B |
| 11/29/2024 | $43.76 | $44.04 (0.64%) | $44.42 | $43.76 | 618,725 | $9.77 B |
| 11/27/2024 | $43.36 | $43.86 (1.15%) | $43.86 | $43.17 | 780,700 | $9.73 B |
| 11/26/2024 | $43.37 | $43.32 (-0.12%) | $43.63 | $42.68 | 1.27 M | $9.61 B |
| 11/25/2024 | $43.37 | $43.79 (0.97%) | $44.03 | $43.37 | 1.44 M | $9.72 B |
| 11/22/2024 | $42.55 | $42.98 (1.01%) | $43.08 | $42.47 | 1.62 M | $9.54 B |
| 11/21/2024 | $43.75 | $42.88 (-1.99%) | $43.82 | $42.85 | 850,721 | $9.51 B |
| 11/20/2024 | $44.34 | $43.94 (-0.9%) | $44.53 | $43.90 | 2.41 M | $9.75 B |
| 11/19/2024 | $44.22 | $45.02 (1.81%) | $45.08 | $43.93 | 1.95 M | $9.99 B |
| 11/18/2024 | $44.35 | $44.75 (0.9%) | $44.81 | $43.85 | 1.01 M | $51.22 B |
| 11/15/2024 | $45.19 | $44.87 (-0.71%) | $45.19 | $44.40 | 1.09 M | $51.36 B |
| 11/14/2024 | $45.10 | $45.08 (-0.04%) | $45.37 | $44.77 | 1.48 M | $51.60 B |
| 11/13/2024 | $45.00 | $44.58 (-0.93%) | $45.12 | $44.41 | 1.33 M | $51.03 B |
| 11/12/2024 | $45.80 | $45.47 (-0.72%) | $46.16 | $44.85 | 1.30 M | $52.05 B |
| 11/11/2024 | $46.42 | $46.35 (-0.15%) | $46.80 | $45.95 | 1.39 M | $53.06 B |
| 11/08/2024 | $46.90 | $45.68 (-2.6%) | $47.09 | $45.66 | 1.50 M | $10.40 B |
| 11/07/2024 | $46.39 | $47.30 (1.96%) | $47.41 | $46.32 | 1.22 M | $10.76 B |
| 11/06/2024 | $46.68 | $45.88 (-1.71%) | $46.68 | $44.86 | 2.61 M | $10.44 B |
| 11/05/2024 | $45.45 | $46.29 (1.85%) | $46.90 | $45.21 | 2.02 M | $10.53 B |
| 11/04/2024 | $45.76 | $44.06 (-3.72%) | $45.78 | $43.83 | 2.02 M | $10.03 B |
| 11/01/2024 | $44.74 | $45.54 (1.79%) | $45.98 | $44.59 | 1.57 M | $10.36 B |
| 10/31/2024 | $44.75 | $44.26 (-1.09%) | $45.15 | $43.75 | 1.51 M | $10.07 B |
| 10/30/2024 | $44.15 | $44.88 (1.65%) | $45.24 | $44.15 | 825,431 | $10.21 B |
| 10/29/2024 | $44.34 | $44.62 (0.63%) | $44.68 | $44.03 | 1.50 M | $10.15 B |
| 10/28/2024 | $45.55 | $45.43 (-0.26%) | $45.75 | $45.11 | 974,900 | $10.34 B |
| 10/25/2024 | $44.89 | $45.06 (0.38%) | $45.23 | $44.46 | 907,700 | $10.25 B |
| 10/24/2024 | $45.42 | $44.59 (-1.83%) | $45.71 | $44.38 | 971,600 | $10.15 B |
| 10/23/2024 | $45.55 | $45.21 (-0.75%) | $45.55 | $44.42 | 1.10 M | $10.29 B |
| 10/22/2024 | $44.92 | $45.61 (1.54%) | $46.06 | $44.92 | 1.39 M | $10.38 B |
| 10/21/2024 | $44.90 | $45.10 (0.45%) | $45.18 | $44.63 | 902,100 | $10.26 B |
| 10/18/2024 | $44.73 | $45.43 (1.56%) | $45.61 | $44.28 | 1.20 M | $10.34 B |
| 10/17/2024 | $44.75 | $44.75 (0%) | $45.48 | $44.60 | 1.50 M | $10.18 B |
| 10/16/2024 | $44.11 | $44.83 (1.63%) | $44.94 | $43.82 | 1.69 M | $10.20 B |
| 10/15/2024 | $44.87 | $44.52 (-0.78%) | $45.46 | $44.39 | 1.42 M | $10.13 B |
| 10/14/2024 | $44.03 | $44.19 (0.36%) | $44.65 | $43.81 | 1.06 M | $10.06 B |
| 10/11/2024 | $43.65 | $43.53 (-0.27%) | $44.26 | $43.29 | 1.67 M | $9.91 B |
| 10/10/2024 | $43.29 | $43.30 (0.02%) | $43.83 | $43.26 | 962,645 | $9.85 B |
| 10/09/2024 | $43.42 | $43.80 (0.88%) | $44.58 | $43.38 | 1.28 M | $9.97 B |
| 10/08/2024 | $43.25 | $43.42 (0.39%) | $43.43 | $42.86 | 1.54 M | $9.88 B |
| 10/07/2024 | $43.84 | $42.10 (-3.97%) | $43.87 | $42.09 | 1.88 M | $9.58 B |
| 10/04/2024 | $43.08 | $43.15 (0.16%) | $43.77 | $42.75 | 2.54 M | $9.82 B |
| 10/03/2024 | $42.79 | $42.80 (0.02%) | $43.88 | $42.37 | 1.44 M | $9.74 B |
| 10/02/2024 | $43.48 | $43.01 (-1.08%) | $43.48 | $42.91 | 2.51 M | $9.79 B |
| 10/01/2024 | $45.45 | $44.35 (-2.42%) | $45.69 | $43.68 | 2.24 M | $10.09 B |
| 09/30/2024 | $45.40 | $45.18 (-0.48%) | $45.66 | $44.32 | 1.35 M | $10.28 B |
| 09/27/2024 | $46.84 | $45.07 (-3.78%) | $46.91 | $45.04 | 1.88 M | $10.26 B |
| 09/26/2024 | $47.27 | $47.08 (-0.4%) | $47.46 | $46.30 | 2.73 M | $10.71 B |
| 09/25/2024 | $46.12 | $46.41 (0.63%) | $46.51 | $45.80 | 2.89 M | $26.41 B |
| 09/24/2024 | $45.37 | $45.86 (1.08%) | $45.93 | $45.31 | 1.45 M | $26.09 B |
| 09/23/2024 | $45.27 | $45.35 (0.18%) | $45.38 | $45.02 | 2.05 M | $25.80 B |
| 09/20/2024 | $45.63 | $45.50 (-0.28%) | $45.68 | $45.15 | 2.11 M | $25.88 B |
| 09/19/2024 | $45.88 | $46.05 (0.37%) | $46.31 | $45.30 | 2.20 M | $26.20 B |
| 09/18/2024 | $44.41 | $44.08 (-0.74%) | $44.94 | $43.79 | 2.02 M | $25.08 B |
| 09/17/2024 | $45.05 | $44.44 (-1.35%) | $45.31 | $44.26 | 1.95 M | $25.28 B |
| 09/16/2024 | $42.76 | $42.77 (0.02%) | $42.93 | $42.53 | 1.11 M | $24.34 B |
| 09/13/2024 | $42.80 | $42.69 (-0.26%) | $43.28 | $42.13 | 2.72 M | $24.29 B |
| 09/12/2024 | $43.76 | $42.79 (-2.22%) | $43.91 | $42.60 | 3.00 M | $24.35 B |
| 09/11/2024 | $44.78 | $44.97 (0.42%) | $45.45 | $44.44 | 1.16 M | $25.59 B |
| 09/10/2024 | $45.06 | $44.95 (-0.24%) | $45.18 | $44.57 | 1.41 M | $25.58 B |
| 09/09/2024 | $45.04 | $45.22 (0.4%) | $45.61 | $44.78 | 1.69 M | $25.73 B |
| 09/06/2024 | $44.40 | $44.96 (1.26%) | $45.00 | $44.26 | 2.14 M | $25.58 B |
| 09/05/2024 | $44.29 | $45.20 (2.05%) | $45.28 | $44.18 | 1.50 M | $25.72 B |
| 09/04/2024 | $43.13 | $43.90 (1.79%) | $43.99 | $43.03 | 1.28 M | $24.98 B |