UK Markets closed

Ryanair Holdings plc (RYA.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
10.48+0.02 (+0.19%)
At close: 04:34PM IST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 202212.5112.7912.5012.7912.791,119,868
08 Sept 202212.7712.7712.2412.4512.452,714,878
07 Sept 202212.3512.7312.3012.7312.732,092,499
06 Sept 202212.0212.5812.0212.5012.501,302,620
05 Sept 202212.1312.1611.9112.0512.051,341,742
02 Sept 202212.2712.4712.1312.4112.411,620,337
01 Sept 202212.2612.2811.9912.1612.161,709,850
31 Aug 202212.3212.4512.0312.3512.352,716,222
30 Aug 202212.0512.3111.9812.1012.101,063,047
29 Aug 202212.1012.1012.1012.1012.10-
26 Aug 202212.6512.6512.1012.1012.10778,369
25 Aug 202212.5612.6412.3512.6012.601,424,396
24 Aug 202212.4712.5412.2512.4712.471,165,582
23 Aug 202212.1912.6412.1912.4812.481,033,633
22 Aug 202212.2812.3911.9812.2412.241,202,864
19 Aug 202212.6612.7012.3012.3012.302,400,585
18 Aug 202212.6912.8112.5612.7912.791,189,208
17 Aug 202213.3913.4012.6012.6012.601,708,990
16 Aug 202213.1913.3613.0513.3413.341,315,471
15 Aug 202212.8013.1612.6613.1613.161,340,890
12 Aug 202212.5912.7612.4612.7612.76734,830
11 Aug 202212.7012.7312.4012.5512.55825,509
10 Aug 202212.3712.6412.2712.6412.64861,385
09 Aug 202212.6812.7712.3912.3912.39668,058
08 Aug 202212.7512.7912.4412.6512.65822,779
05 Aug 202212.6612.7512.4112.6312.632,269,096
04 Aug 202212.6912.8812.5912.5912.591,128,438
03 Aug 202212.4012.6612.3412.6612.662,461,314
02 Aug 202212.6612.7812.3812.3812.382,356,725
01 Aug 202212.8012.9812.6712.7212.72962,980
29 Jul 202212.6812.9012.6012.7712.771,582,967
28 Jul 202212.8012.8112.4512.5912.591,654,337
27 Jul 202212.7313.0012.6112.6512.652,106,748
26 Jul 202212.9712.9712.3612.6312.631,790,225
25 Jul 202212.8513.3312.7412.8712.872,609,631
22 Jul 202212.5613.0712.5212.8812.881,254,718
21 Jul 202212.7212.9512.4812.5612.562,591,809
20 Jul 202212.7012.8012.2612.8012.801,436,561
19 Jul 202212.3812.6112.0912.5312.531,388,439
18 Jul 202212.3612.4212.1512.2612.26995,308
15 Jul 202212.0112.5511.8012.1512.152,262,209
14 Jul 202211.5612.0611.5612.0412.042,690,605
13 Jul 202211.9012.0011.4211.5411.541,406,496
12 Jul 202211.8111.8611.4311.8411.841,628,085
11 Jul 202211.7211.9011.4411.5211.521,522,504
08 Jul 202211.8912.0511.7711.9211.921,565,872
07 Jul 202211.6412.1011.6412.0612.061,374,431
06 Jul 202211.4711.8611.3611.6811.682,445,534
05 Jul 202211.4711.5211.1311.2811.281,381,814
04 Jul 202211.6611.7011.3211.4011.40899,049
01 Jul 202211.1111.6911.0311.5011.504,099,068
30 Jun 202211.3811.4410.9511.2711.273,243,554
29 Jun 202211.7311.8411.4311.6011.601,549,901
28 Jun 202212.3412.3511.8211.8211.821,930,215
27 Jun 202212.1012.3112.0112.0712.072,045,074
24 Jun 202211.8312.0211.7312.0012.001,810,136
23 Jun 202211.9512.1011.8011.8111.811,583,851
22 Jun 202211.6911.9411.5911.8211.821,599,231
21 Jun 202212.5012.5011.8211.9111.911,931,085
20 Jun 202211.8912.4111.8012.4112.412,034,767
17 Jun 202211.4211.8211.2811.7811.783,230,589
16 Jun 202211.9512.0711.2811.4011.402,183,344
15 Jun 202212.2712.3911.9411.9411.943,997,018
14 Jun 202212.2812.4511.9412.0012.003,698,929
13 Jun 202212.7012.7512.1212.3012.303,236,302
10 Jun 202213.1213.2012.7612.8412.842,450,970
09 Jun 202213.3013.3113.1013.3013.302,712,428
08 Jun 202213.8614.0513.3013.4313.433,588,011
07 Jun 202214.0014.0613.6513.8413.841,393,241
06 Jun 202213.9814.2213.9314.0014.00757,941
03 Jun 2022------
02 Jun 2022------
01 Jun 202214.4314.4813.9013.9213.921,812,952
31 May 202214.6014.6614.2214.2714.271,899,473
30 May 202214.9014.9714.7414.8114.81972,640
27 May 202214.7414.8514.5814.7414.741,236,154
26 May 202214.4314.7414.2614.7014.701,246,351
25 May 202214.0014.6313.8214.4714.471,976,403
24 May 202214.3014.3713.8013.8513.851,566,371
23 May 202214.5214.5414.3014.3514.351,571,127
20 May 202214.2014.6614.1514.3014.302,349,474
19 May 202214.2014.3113.7014.0714.072,004,611
18 May 202213.9314.3713.9314.1714.171,966,499
17 May 202213.6014.2613.6014.0514.053,845,501
16 May 202213.5413.6012.7313.6013.602,464,333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...