Ryanair

45.53
0.19 (0.42%)
At close: Feb 18, 2025, 3:59 PM
45.51
-0.05%
After-hours: Feb 18, 2025, 04:00 PM EST

RYAAY Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 46.22 46.38 45.47 45.51 0.17 0.37% 2,195,899
Feb 14, 2025 46.18 46.28 45.34 45.34 -0.31 -0.68% 2,039,947
Feb 13, 2025 46.29 46.76 45.63 45.65 0.00 0.00% 1,949,200
Feb 12, 2025 45.47 46.09 45.21 45.65 0.65 1.44% 1,941,700
Feb 11, 2025 45.69 45.82 44.99 45.00 -0.40 -0.88% 906,100
Feb 10, 2025 45.84 46.00 45.14 45.40 -0.61 -1.33% 1,271,600
Feb 7, 2025 47.44 47.49 45.97 46.01 -0.83 -1.77% 1,707,513
Feb 6, 2025 46.73 47.63 46.72 46.84 -0.03 -0.06% 1,187,509
Feb 5, 2025 47.13 47.82 46.67 46.87 -0.24 -0.51% 1,340,600
Feb 4, 2025 47.23 47.49 46.92 47.11 0.76 1.64% 756,900
Feb 3, 2025 46.31 47.29 45.58 46.35 -0.34 -0.73% 1,120,235
Jan 31, 2025 47.96 48.14 46.63 46.69 -1.49 -3.09% 1,649,726
Jan 30, 2025 47.25 48.34 47.04 48.18 1.39 2.97% 1,293,900
Jan 29, 2025 47.21 47.38 46.74 46.79 -0.63 -1.33% 983,500
Jan 28, 2025 46.45 47.79 46.24 47.42 1.20 2.60% 2,022,515
Jan 27, 2025 47.26 47.62 46.12 46.22 0.08 0.17% 1,851,761
Jan 24, 2025 45.95 46.30 45.09 46.14 0.61 1.34% 985,022
Jan 23, 2025 45.05 46.37 44.68 45.53 1.34 3.03% 1,297,500
Jan 22, 2025 43.93 44.23 43.50 44.19 0.37 0.84% 1,494,600
Jan 21, 2025 42.68 43.89 42.60 43.82 2.17 5.21% 1,042,800
Jan 17, 2025 41.44 41.69 41.23 41.65 0.11 0.26% 1,187,917
Jan 16, 2025 42.25 42.28 41.45 41.54 -0.74 -1.75% 630,600
Jan 15, 2025 42.63 43.36 42.25 42.28 -0.36 -0.84% 1,000,688
Jan 14, 2025 42.47 42.71 42.14 42.64 0.76 1.81% 1,121,272
Jan 13, 2025 41.92 42.07 41.05 41.88 -1.08 -2.51% 1,957,822
Jan 10, 2025 43.62 43.77 42.53 42.96 -1.54 -3.46% 1,976,200
Jan 8, 2025 44.60 44.86 43.83 44.50 -0.49 -1.09% 1,013,600
Jan 7, 2025 43.57 45.91 43.45 44.99 1.85 4.29% 1,925,122
Jan 6, 2025 42.66 43.32 42.66 43.14 0.39 0.91% 1,720,302
Jan 3, 2025 42.84 43.04 42.20 42.75 -0.16 -0.37% 869,625
Jan 2, 2025 43.60 43.82 42.83 42.91 -0.68 -1.56% 578,300
Dec 31, 2024 43.93 44.16 43.46 43.59 -0.35 -0.80% 373,700
Dec 30, 2024 43.74 44.10 43.30 43.94 -0.13 -0.29% 607,744
Dec 27, 2024 43.62 44.09 43.62 44.07 0.15 0.34% 661,200
Dec 26, 2024 44.22 44.32 43.87 43.92 -0.33 -0.75% 390,010
Dec 24, 2024 44.40 44.91 44.24 44.25 0.19 0.43% 885,200
Dec 23, 2024 44.66 44.80 43.88 44.06 -0.64 -1.43% 1,143,433
Dec 20, 2024 44.51 45.22 44.31 44.70 0.21 0.47% 1,085,828
Dec 19, 2024 44.66 44.93 44.28 44.49 0.37 0.84% 1,264,314
Dec 18, 2024 45.43 45.98 43.96 44.12 -1.31 -2.88% 1,177,229
Dec 17, 2024 45.26 45.90 44.74 45.43 0.70 1.56% 1,250,000
Dec 16, 2024 45.12 45.21 44.62 44.73 -0.72 -1.58% 744,135
Dec 13, 2024 46.12 46.22 45.07 45.45 -0.12 -0.26% 1,170,900
Dec 12, 2024 46.59 46.78 45.53 45.57 -0.43 -0.93% 861,900
Dec 11, 2024 46.36 46.59 45.56 46.00 -0.27 -0.58% 833,909
Dec 10, 2024 45.99 46.64 45.69 46.27 0.36 0.78% 1,192,316
Dec 9, 2024 46.97 47.11 45.90 45.91 -0.74 -1.59% 874,902
Dec 6, 2024 46.79 47.00 46.30 46.65 -0.21 -0.45% 769,404
Dec 5, 2024 45.47 47.41 45.28 46.86 2.45 5.52% 1,771,108
Dec 4, 2024 44.53 44.94 44.40 44.41 -0.12 -0.27% 908,833

Create Price Alert on RYAAY

Your price alert will notify you when the stock price is above 45.53.

Add to Watchlist