UK Markets close in 2 hrs 24 mins

Ryanair Holdings plc (RYA.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
15.06+0.21 (+1.41%)
As of 01:35PM GMT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202314.8815.1314.8215.0615.06525,964
31 Jan 2023------
30 Jan 202315.3515.4314.7915.1515.152,992,472
27 Jan 202315.2715.5715.0815.5215.522,454,452
26 Jan 202315.5415.5415.1415.1415.142,077,720
25 Jan 202315.2315.7515.2315.5015.501,914,034
24 Jan 202315.0815.1914.9615.1515.151,195,096
23 Jan 202315.0515.0514.9014.9914.99829,914
20 Jan 202314.9915.1514.8814.9314.934,987,559
19 Jan 202314.7914.9714.5314.8614.861,749,906
18 Jan 202314.8115.0014.6914.8414.842,246,812
17 Jan 202314.8214.8514.5214.6714.671,792,876
16 Jan 202314.7714.9814.6014.8014.801,137,815
13 Jan 202314.4114.8414.4114.6514.652,605,662
12 Jan 202314.2314.6614.2014.5214.522,209,294
11 Jan 202314.5114.5914.1514.2214.221,477,169
10 Jan 202314.3614.6014.3014.3814.382,272,852
09 Jan 202314.0014.5213.9814.3614.362,702,446
06 Jan 202313.8113.9813.7313.9413.941,110,294
05 Jan 202313.3213.8213.3013.6413.648,521,142
04 Jan 202312.5312.8612.4012.8512.853,486,696
03 Jan 202312.4512.7312.3812.5612.561,103,342
30 Dec 202212.3612.4312.1512.2112.21342,311
29 Dec 202212.2712.4012.0912.4012.401,118,958
28 Dec 202212.5912.6112.3212.3212.321,210,390
23 Dec 202212.7412.7712.5512.5712.57667,795
22 Dec 202213.0613.1012.7612.7812.78690,006
21 Dec 202212.6313.1312.6313.0613.06935,859
20 Dec 202212.7612.7812.4812.5412.542,536,812
19 Dec 202212.7312.9212.7012.8612.86641,869
16 Dec 202212.9113.0112.5512.6812.681,673,030
15 Dec 202212.7313.0912.7212.9112.91969,787
14 Dec 202212.9212.9512.6512.8512.851,602,749
13 Dec 202213.2213.4113.0313.0313.031,602,597
12 Dec 202213.1113.1912.9613.1813.181,118,903
09 Dec 202212.9413.2312.7813.2313.231,187,812
08 Dec 202212.9813.1312.8512.8812.881,046,691
07 Dec 202212.9513.1412.8312.9012.901,634,955
06 Dec 202213.0913.0912.7712.9812.982,642,968
05 Dec 202213.1013.1512.9713.1513.15782,417
02 Dec 202213.0013.1412.8413.1013.102,359,359
01 Dec 202212.8513.0412.8013.0313.031,508,384
30 Nov 202212.9713.0212.7212.8212.821,389,461
29 Nov 202213.1213.1212.8512.9312.931,751,874
28 Nov 202213.0213.1913.0113.0813.081,103,458
25 Nov 202213.3113.3113.0513.0513.051,479,029
24 Nov 202213.0613.4012.9513.2713.271,285,573
23 Nov 202212.8213.0712.6913.0713.071,327,317
22 Nov 202212.9012.9212.6212.6912.69922,846
21 Nov 202212.6612.9412.5112.8812.881,172,126
18 Nov 202212.6112.8812.4712.7612.761,133,898
17 Nov 202212.8212.9012.3612.5112.511,777,997
16 Nov 202213.0213.0212.5112.7712.771,667,796
15 Nov 202213.2013.2712.9113.1413.141,075,534
14 Nov 202213.3013.3212.8913.1513.154,568,940
11 Nov 202213.3413.6013.0613.0613.065,433,141
10 Nov 202212.9013.3212.8213.2413.242,894,816
09 Nov 202212.9812.9812.7512.9612.962,094,283
08 Nov 202212.7013.0212.5813.0213.027,406,912
07 Nov 202212.0613.0612.0212.7712.773,815,775
04 Nov 202212.1612.5012.1612.3012.302,183,985
03 Nov 202212.0012.1611.8812.1612.162,412,765
02 Nov 202212.3312.3311.9512.0212.02942,170
01 Nov 202212.3012.3312.1612.2812.28929,327
31 Oct 202211.8012.3111.7812.3012.301,522,147
28 Oct 202211.8711.8711.5311.7411.741,135,388
27 Oct 202211.9012.0211.7811.8711.871,544,994
26 Oct 202211.6411.9711.5211.9711.972,159,741
25 Oct 202211.4011.6911.2411.6911.691,305,218
24 Oct 202211.2711.5611.1611.4411.441,086,631
21 Oct 202211.2311.3511.0711.1811.181,195,781
20 Oct 202211.4011.4811.2711.3211.321,046,996
19 Oct 202211.4211.4811.3011.4211.42727,255
18 Oct 202211.3711.6311.3211.4011.401,167,173
17 Oct 202211.2011.3811.1511.3811.382,156,032
14 Oct 202210.8611.2410.7911.1811.182,549,111
13 Oct 202210.2810.8810.2710.6110.612,926,542
12 Oct 202210.4910.5710.0910.2810.282,137,781
11 Oct 202210.5510.7610.5210.5910.591,481,641
10 Oct 202210.5810.7410.4010.6510.651,447,047
07 Oct 202210.8310.9710.5410.6510.651,375,181
06 Oct 202211.0111.2710.8410.8910.89857,662
05 Oct 202211.0211.0910.8311.0811.081,354,644
04 Oct 202210.6611.1610.6411.0611.061,903,859
03 Oct 202210.4310.5210.2410.4810.482,034,416
30 Sept 202210.5010.7310.2710.4810.482,551,419
29 Sept 202210.8510.8510.2810.4610.461,986,254
28 Sept 202210.7410.8510.4910.8510.853,618,342
27 Sept 202210.9711.0610.8310.8510.852,247,545
26 Sept 202210.9411.1010.7510.8410.843,078,756
23 Sept 202211.5811.6510.9711.0511.053,155,131
22 Sept 202211.6511.8611.5111.5911.591,085,970
21 Sept 202212.0012.0011.5611.8511.851,008,141
20 Sept 202212.2312.3511.9712.0312.03665,576
19 Sept 202211.9112.2611.7312.1412.14877,342
16 Sept 202212.1112.1911.6311.8711.873,089,001
15 Sept 202212.1612.5612.1212.4712.471,624,662
14 Sept 202212.1912.4811.9812.1812.182,182,319
13 Sept 202212.7413.0912.4912.4912.492,219,014
12 Sept 202212.8012.9712.7312.8112.811,462,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...