UK markets open in 1 hour 33 minutes

Ryanair Holdings plc (RYA.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
20.29+0.19 (+0.95%)
At close: 04:32PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202420.0920.3220.0120.2920.29879,539
30 Apr 202420.2820.4520.1020.1020.101,195,260
29 Apr 202420.4120.5020.3120.4020.40550,408
26 Apr 202420.3320.5220.2920.3520.35982,392
25 Apr 202420.4220.7320.1020.1620.161,300,215
24 Apr 202420.9120.9120.3520.5020.501,886,646
23 Apr 202420.5720.9220.4320.8920.891,282,494
22 Apr 202420.6020.6920.4020.4620.461,038,231
19 Apr 202420.2420.6220.0720.4320.431,958,000
18 Apr 202420.4121.1820.4120.5520.551,855,789
17 Apr 202420.0120.6020.0020.2520.251,012,517
16 Apr 202420.0420.2520.0020.1220.123,506,696
15 Apr 202420.3620.9820.2820.2820.282,311,561
12 Apr 202420.9321.1519.9120.2920.292,433,213
11 Apr 202421.3221.3720.5620.8420.841,208,562
10 Apr 202421.4821.7321.2921.5621.56946,727
09 Apr 202421.4221.6021.2521.3121.31872,817
08 Apr 202420.8321.6520.7521.6221.621,400,410
05 Apr 202420.5420.8820.3620.8220.821,710,249
04 Apr 202421.0521.2120.9520.9820.981,332,391
03 Apr 202420.5721.1520.5721.0721.071,481,701
02 Apr 202421.0421.2920.3720.5320.531,354,238
28 Mar 202420.9821.2220.8621.0321.031,715,627
27 Mar 202421.0321.1220.8920.9820.98777,139
26 Mar 202420.9021.0720.8421.0321.031,126,423
25 Mar 202420.9921.0920.7120.9320.931,135,654
22 Mar 202421.1021.2020.9721.0021.00474,865
21 Mar 202421.1821.4920.9421.0321.031,081,873
20 Mar 202420.8021.0220.6721.0021.00815,079
19 Mar 202420.5921.0220.5820.8820.88967,330
18 Mar 202420.5820.7020.3520.5720.57725,414
15 Mar 202419.8520.6419.8520.6420.641,803,501
14 Mar 202419.9919.9919.7319.8419.84990,230
13 Mar 202420.0520.1219.6719.8919.891,942,879
12 Mar 202420.4020.4419.9120.0920.091,270,673
11 Mar 202420.1720.3820.1020.3120.31639,004
08 Mar 202420.4820.6220.3320.3320.33842,409
07 Mar 202420.1420.6020.1120.4720.471,073,233
06 Mar 202419.9120.2419.9020.2420.24896,992
05 Mar 202420.0520.0519.7919.8919.89770,070
04 Mar 202419.9920.2419.8420.0920.09782,390
01 Mar 202420.2120.2119.8419.9319.931,311,926
29 Feb 202420.1820.2419.9820.1620.161,118,763
28 Feb 202420.4720.5220.1120.1120.112,601,223
27 Feb 202420.4420.5520.2820.5220.52492,366
26 Feb 202420.4320.7220.3820.4620.46785,814
23 Feb 202420.1820.5120.0820.4520.45753,820
22 Feb 202420.3520.4520.1520.2220.221,176,877
21 Feb 202420.1120.3220.0320.2320.23845,651
20 Feb 202420.1720.2219.9220.0920.09885,322
19 Feb 202420.1120.1819.9920.1720.17354,236
16 Feb 202420.2720.3320.0420.2020.20726,307
15 Feb 202420.1220.5720.0220.0620.061,051,593
14 Feb 202420.0920.1319.8420.0520.051,548,920
13 Feb 202419.9520.0919.8920.0220.02854,591
12 Feb 202420.0720.0719.8419.9919.99894,723
09 Feb 202420.1520.2219.9220.0020.00999,611
08 Feb 202419.9520.4119.9020.1720.173,569,239
07 Feb 202419.8419.9719.6019.8419.842,724,576
06 Feb 202419.8319.9519.4519.7519.752,650,834
05 Feb 202419.9419.9919.4919.5219.521,237,808
02 Feb 202419.7619.9719.6919.8019.802,293,580
01 Feb 202419.1419.6719.1419.5519.551,301,906
31 Jan 202419.4719.5219.0719.3219.321,544,956
30 Jan 202419.5019.7619.3419.4619.462,398,023
29 Jan 202418.1619.6518.0619.5619.565,425,216
26 Jan 202418.7918.8818.5218.8018.801,985,185
25 Jan 202418.5718.9818.5118.7418.742,426,257
24 Jan 202418.5718.7618.5018.6418.641,986,967
23 Jan 202418.3018.4018.1718.3118.313,472,730
22 Jan 202418.2318.3018.0718.2118.212,217,030
19 Jan 202418.3518.4517.9317.9717.972,006,164
18 Jan 202418.1718.2617.9418.1918.191,028,423
18 Jan 20240.175 Dividend
17 Jan 202417.9118.0917.8118.0917.923,657,229
16 Jan 202418.1318.1317.9317.9817.811,247,151
15 Jan 202418.3018.3018.2418.2818.11733,569
12 Jan 202418.4118.5017.9818.1517.971,419,237
11 Jan 202418.1518.4018.0818.4018.221,761,185
10 Jan 202418.2018.3518.0818.0817.90718,631
09 Jan 202418.4218.4518.1518.2018.021,520,906
08 Jan 202418.2518.4517.9918.4518.271,627,395
05 Jan 202418.0918.3517.8518.3518.17948,917
04 Jan 202418.0218.3018.0218.2618.091,736,723
03 Jan 202418.6918.7517.9918.1818.013,406,214
02 Jan 202419.1519.2819.0719.1318.94591,363
29 Dec 202319.3219.3219.0819.0818.89425,512
28 Dec 202319.2519.4019.2019.2619.07457,041
27 Dec 202319.2019.4519.0819.3019.11970,993
22 Dec 202319.1119.2019.0119.2019.01279,773
21 Dec 202318.9219.2318.8719.2319.04821,540
20 Dec 202319.0119.0818.8519.0318.85797,997
19 Dec 202318.7019.0018.7019.0018.821,225,432
18 Dec 202318.7518.7918.5818.6718.481,013,053
15 Dec 202318.7018.9918.6118.8318.652,491,777
14 Dec 202318.7719.0618.4118.7018.522,107,428
13 Dec 202318.5818.6618.3318.6118.433,511,532
12 Dec 202318.2918.6018.2218.5418.361,287,402
11 Dec 202318.5018.5818.2318.2718.101,211,000
08 Dec 202318.6018.6818.4118.4518.271,265,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...