-
5 DAY PERFORMANCE
-4.06% -
1 MONTH PERFORMANCE
+1.32% -
3 MONTH PERFORMANCE
-0.96% -
6 MONTH PERFORMANCE
-22.92% -
YEAR-TO-DATE PERFORMANCE
-15.32% -
1 YEAR PERFORMANCE
+16.18%
Ryanair Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $45.40 | $45.17 (-0.51%) | $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 |
| 09/03/2024 | $44.13 | $44.60 (1.07%) | $44.71 | $44.13 | 1.43 M | $25.38 B |
| 08/30/2024 | $43.82 | $44.58 (1.73%) | $44.61 | $43.82 | 816,212 | $25.37 B |
| 08/29/2024 | $43.42 | $43.87 (1.04%) | $44.20 | $43.42 | 870,910 | $24.96 B |
| 08/28/2024 | $43.62 | $43.54 (-0.18%) | $43.94 | $43.31 | 1.05 M | $24.77 B |
| 08/27/2024 | $44.80 | $43.30 (-3.35%) | $44.81 | $43.29 | 2.51 M | $24.64 B |
| 08/26/2024 | $42.28 | $41.72 (-1.32%) | $42.44 | $41.71 | 1.14 M | $23.74 B |
| 08/23/2024 | $41.64 | $42.30 (1.59%) | $42.38 | $41.43 | 1.37 M | $24.06 B |
| 08/22/2024 | $41.70 | $40.81 (-2.13%) | $41.82 | $40.78 | 1.16 M | $23.22 B |
| 08/21/2024 | $41.24 | $40.90 (-0.82%) | $41.48 | $40.86 | 1.32 M | $116.34 B |
| 08/20/2024 | $41.54 | $40.91 (-1.52%) | $41.58 | $40.91 | 1.18 M | $116.38 B |
| 08/19/2024 | $41.39 | $41.27 (-0.29%) | $41.39 | $41.03 | 686,062 | $117.40 B |
| 08/16/2024 | $41.09 | $41.06 (-0.07%) | $41.30 | $40.94 | 1.55 M | $116.79 B |
| 08/15/2024 | $40.70 | $41.07 (0.91%) | $41.43 | $40.70 | 1.32 M | $116.83 B |
| 08/14/2024 | $41.47 | $40.44 (-2.48%) | $41.55 | $40.42 | 950,530 | $115.03 B |
| 08/13/2024 | $41.07 | $41.22 (0.37%) | $41.56 | $40.99 | 3.56 M | $117.26 B |
| 08/12/2024 | $41.63 | $40.61 (-2.45%) | $41.63 | $40.56 | 2.19 M | $115.53 B |
| 08/09/2024 | $41.24 | $41.64 (0.97%) | $41.94 | $41.24 | 2.73 M | $118.47 B |
| 08/08/2024 | $39.00 | $40.85 (4.74%) | $40.85 | $38.81 | 2.79 M | $116.20 B |
| 08/07/2024 | $39.75 | $39.12 (-1.58%) | $39.75 | $38.95 | 1.28 M | $111.29 B |
| 08/06/2024 | $39.29 | $38.86 (-1.09%) | $39.89 | $38.78 | 2.30 M | $110.55 B |
| 08/05/2024 | $38.64 | $39.39 (1.94%) | $39.92 | $38.39 | 1.12 M | $112.06 B |
| 08/02/2024 | $39.47 | $39.50 (0.08%) | $39.52 | $39.02 | 3.42 M | $112.38 B |
| 08/01/2024 | $40.02 | $40.00 (-0.05%) | $40.20 | $39.63 | 3.19 M | $113.79 B |
| 07/31/2024 | $40.71 | $40.52 (-0.47%) | $40.81 | $39.61 | 4.32 M | $115.27 B |
| 07/30/2024 | $40.28 | $40.73 (1.12%) | $41.06 | $40.20 | 1.88 M | $115.87 B |
| 07/29/2024 | $40.95 | $39.88 (-2.61%) | $41.08 | $39.85 | 3.28 M | $113.44 B |
| 07/26/2024 | $40.60 | $40.97 (0.91%) | $41.87 | $40.26 | 7.04 M | $116.54 B |
| 07/25/2024 | $39.32 | $39.10 (-0.56%) | $40.24 | $38.30 | 4.30 M | $111.22 B |
| 07/24/2024 | $38.36 | $38.01 (-0.91%) | $38.64 | $37.92 | 2.84 M | $108.12 B |
| 07/23/2024 | $38.37 | $38.06 (-0.81%) | $38.75 | $37.87 | 3.34 M | $108.27 B |
| 07/22/2024 | $38.42 | $38.68 (0.68%) | $39.08 | $36.96 | 10.24 M | $110.03 B |
| 07/19/2024 | $45.95 | $45.73 (-0.48%) | $46.24 | $45.66 | 2.60 M | $130.08 B |
| 07/18/2024 | $47.40 | $46.32 (-2.28%) | $47.51 | $46.19 | 1.29 M | $131.78 B |
| 07/17/2024 | $47.84 | $48.07 (0.48%) | $48.52 | $47.80 | 798,712 | $136.74 B |
| 07/16/2024 | $47.31 | $48.18 (1.84%) | $48.47 | $47.20 | 1.45 M | $137.05 B |
| 07/15/2024 | $47.96 | $47.42 (-1.13%) | $48.02 | $47.22 | 1.63 M | $134.90 B |
| 07/12/2024 | $47.58 | $47.79 (0.44%) | $48.01 | $46.99 | 1.87 M | $135.96 B |
| 07/11/2024 | $47.71 | $48.58 (1.82%) | $48.80 | $47.48 | 1.45 M | $138.20 B |
| 07/10/2024 | $48.13 | $47.70 (-0.89%) | $48.21 | $47.46 | 816,715 | $135.69 B |
| 07/09/2024 | $48.05 | $47.63 (-0.87%) | $48.13 | $47.15 | 2.77 M | $135.49 B |
| 07/08/2024 | $48.18 | $47.62 (-1.16%) | $48.27 | $47.48 | 1.92 M | $135.47 B |
| 07/05/2024 | $47.74 | $47.45 (-0.61%) | $47.77 | $47.11 | 2.00 M | $134.99 B |
| 07/03/2024 | $46.50 | $47.14 (1.38%) | $47.29 | $46.50 | 1.92 M | $134.10 B |
| 07/02/2024 | $45.62 | $45.39 (-0.5%) | $45.72 | $45.14 | 1.41 M | $129.12 B |
| 07/01/2024 | $46.73 | $45.61 (-2.4%) | $46.92 | $45.49 | 1.57 M | $129.74 B |