Ryanair Holdings plc - American Depositary Shares (RYAAY)

Historical Prices For Ryanair Holdings plc - American Depositary Shares (RYAAY)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	42.44	43.38	42.44	43.00	1,011,786	43.00
4/01/2025	42.73	42.94	42.24	42.67	1,191,072	42.67
3/31/2025	42.25	42.60	41.42	42.37	1,208,537	42.37
3/28/2025	44.65	44.85	43.41	43.42	1,079,876	43.42
3/27/2025	45.71	46.08	45.21	45.25	899,783	45.25
3/26/2025	45.31	45.45	44.81	45.41	752,720	45.41
3/25/2025	46.43	46.74	45.49	45.52	933,551	45.52
3/24/2025	46.97	47.29	45.80	46.12	911,398	46.12
3/21/2025	45.80	46.38	45.77	46.18	1,095,972	46.18
3/20/2025	46.72	47.16	46.58	46.86	2,351,418	46.86
3/19/2025	47.00	47.61	46.65	47.23	2,981,646	47.23
3/18/2025	47.80	47.80	47.00	47.10	3,991,142	47.10
3/17/2025	47.53	48.58	47.34	47.81	2,225,438	47.81
3/14/2025	46.89	47.38	46.48	47.30	2,171,963	47.30
3/13/2025	46.53	46.85	46.04	46.40	4,379,345	46.40
3/12/2025	47.31	47.47	46.34	46.43	3,172,853	46.43
3/11/2025	46.60	47.07	45.86	46.92	1,840,533	46.92
3/10/2025	47.28	47.63	45.90	47.15	3,048,563	47.15
3/07/2025	47.59	48.44	45.54	48.34	2,215,252	48.34
3/06/2025	48.92	49.52	47.08	47.79	3,016,008	47.79
3/05/2025	48.38	50.13	48.17	50.08	1,472,240	50.08
3/04/2025	47.01	47.03	45.37	46.57	3,093,242	46.57
3/03/2025	48.19	48.98	48.02	48.28	2,520,699	48.28
2/28/2025	47.73	48.56	47.58	48.53	2,629,731	48.53
2/27/2025	47.02	47.96	46.74	47.76	2,667,841	47.76
2/26/2025	46.97	47.26	46.42	47.21	1,638,157	47.21
2/25/2025	46.08	46.30	45.33	45.60	1,344,877	45.60
2/24/2025	45.49	46.11	45.29	45.31	1,869,494	45.31
2/21/2025	45.70	46.55	45.07	45.16	1,276,782	45.16
2/20/2025	44.65	45.67	44.65	45.53	1,430,011	45.53
2/19/2025	44.75	45.02	44.42	44.59	1,405,425	44.59
2/18/2025	46.22	46.38	45.47	45.51	2,196,621	45.51
2/14/2025	46.18	46.28	45.34	45.34	2,039,947	45.34
2/13/2025	46.29	46.76	45.63	45.65	1,949,187	45.65
2/12/2025	45.47	46.09	45.21	45.65	1,941,121	45.65
2/11/2025	45.69	45.81	44.99	45.00	906,063	45.00
2/10/2025	45.84	46.00	45.14	45.40	1,271,585	45.40
2/07/2025	47.44	47.49	45.97	46.01	1,707,513	46.01
2/06/2025	46.73	47.63	46.72	46.84	1,187,509	46.84
2/05/2025	47.13	47.82	46.67	46.87	1,340,584	46.87
2/04/2025	47.23	47.49	46.91	47.11	756,875	47.11
2/03/2025	46.31	47.29	45.58	46.35	1,120,234	46.35
1/31/2025	47.96	48.14	46.63	46.69	1,649,775	46.69
1/30/2025	47.25	48.34	47.04	48.18	1,293,900	48.18
1/29/2025	47.21	47.38	46.74	46.79	983,482	46.79
1/28/2025	46.45	47.79	46.24	47.42	2,022,458	47.42
1/27/2025	47.26	47.62	46.12	46.22	1,851,668	46.22
1/24/2025	45.95	46.30	45.09	46.14	985,649	46.14
1/23/2025	45.05	46.37	44.68	45.53	1,297,500	45.53
1/22/2025	43.93	44.23	43.49	44.19	1,494,574	44.19
1/21/2025	42.68	43.89	42.60	43.82	1,042,788	43.82
1/17/2025	41.44	41.69	41.23	41.65	1,187,917	41.65
1/16/2025	42.25	42.28	41.45	41.54	630,594	41.54
1/15/2025	42.63	43.36	42.25	42.28	1,000,638	42.28
1/14/2025	42.47	42.71	42.14	42.64	1,121,247	42.64
1/13/2025	41.92	42.07	41.05	41.88	1,957,819	41.88
1/10/2025	43.62	43.77	42.53	42.96	1,976,161	42.96
1/08/2025	44.60	44.86	43.83	44.50	1,013,561	44.50
1/07/2025	43.57	45.91	43.45	44.99	1,924,722	44.99
1/06/2025	42.66	43.32	42.66	43.14	1,720,302	43.14
1/03/2025	42.84	43.04	42.20	42.75	869,625	42.75