5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
-10.67%
YEAR-TO-DATE PERFORMANCE
-2.06%
1 YEAR PERFORMANCE
-12.93%
Ryanair Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $42.47 | $42.64 (0.4%) | $42.71 | $42.14 | 1.12 M | $1.89 B |
| 01/13/2025 | $41.92 | $41.88 (-0.1%) | $42.07 | $41.05 | 1.96 M | $1.86 B |
| 01/10/2025 | $43.62 | $42.96 (-1.51%) | $43.77 | $42.53 | 1.98 M | $1.91 B |
| 01/08/2025 | $44.60 | $44.50 (-0.22%) | $44.86 | $43.83 | 1.01 M | $1.97 B |
| 01/07/2025 | $43.57 | $44.99 (3.26%) | $45.91 | $43.45 | 1.93 M | $2.00 B |
| 01/06/2025 | $42.66 | $43.14 (1.13%) | $43.32 | $42.66 | 1.72 M | $1.91 B |
| 01/03/2025 | $42.84 | $42.75 (-0.21%) | $43.04 | $42.20 | 869,625 | $1.90 B |
| 01/02/2025 | $43.60 | $42.91 (-1.58%) | $43.82 | $42.83 | 578,300 | $1.90 B |
| 12/31/2024 | $43.93 | $43.59 (-0.77%) | $44.16 | $43.46 | 373,700 | $1.93 B |
| 12/30/2024 | $43.74 | $43.94 (0.46%) | $44.10 | $43.30 | 607,744 | $1.95 B |
| 12/27/2024 | $43.62 | $44.07 (1.03%) | $44.09 | $43.62 | 661,200 | $1.96 B |
| 12/26/2024 | $44.22 | $43.92 (-0.68%) | $44.32 | $43.87 | 390,010 | $1.95 B |
| 12/24/2024 | $44.40 | $44.25 (-0.34%) | $44.91 | $44.24 | 885,200 | $1.96 B |
| 12/23/2024 | $44.66 | $44.06 (-1.34%) | $44.80 | $43.88 | 1.14 M | $1.96 B |
| 12/20/2024 | $44.51 | $44.70 (0.43%) | $45.22 | $44.31 | 1.09 M | $1.98 B |
| 12/19/2024 | $44.66 | $44.49 (-0.38%) | $44.93 | $44.28 | 1.26 M | $1.97 B |
| 12/18/2024 | $45.43 | $44.12 (-2.88%) | $45.98 | $43.96 | 1.18 M | $9.79 B |
| 12/17/2024 | $45.26 | $45.43 (0.38%) | $45.90 | $44.74 | 1.25 M | $10.08 B |
| 12/16/2024 | $45.12 | $44.73 (-0.86%) | $45.21 | $44.62 | 744,135 | $9.92 B |
| 12/13/2024 | $46.12 | $45.45 (-1.45%) | $46.22 | $45.07 | 1.17 M | $10.08 B |
| 12/12/2024 | $46.59 | $45.57 (-2.19%) | $46.78 | $45.53 | 861,900 | $10.11 B |
| 12/11/2024 | $46.36 | $46.00 (-0.78%) | $46.59 | $45.56 | 833,909 | $10.21 B |
| 12/10/2024 | $45.99 | $46.27 (0.61%) | $46.64 | $45.69 | 1.19 M | $10.27 B |
| 12/09/2024 | $46.97 | $45.91 (-2.26%) | $47.11 | $45.90 | 874,902 | $10.19 B |
| 12/06/2024 | $46.79 | $46.65 (-0.3%) | $47.00 | $46.30 | 769,404 | $10.35 B |
| 12/05/2024 | $45.47 | $46.86 (3.06%) | $47.41 | $45.28 | 1.77 M | $10.40 B |
| 12/04/2024 | $44.53 | $44.41 (-0.27%) | $44.94 | $44.40 | 908,833 | $9.85 B |
| 12/03/2024 | $45.02 | $44.53 (-1.09%) | $45.15 | $44.36 | 972,531 | $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 |