UK markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.64-5.06 (-3.96%)
At close: 04:00PM EDT
122.63 -0.01 (-0.01%)
After hours: 07:07PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024125.16125.29121.70122.64122.64873,800
23 May 2024125.72127.92124.58127.70127.701,114,800
22 May 2024124.00126.53122.78123.39123.391,540,800
21 May 2024122.09123.03120.29121.77121.771,437,800
20 May 2024125.14125.65122.13122.67122.671,062,800
17 May 2024125.61126.62125.03125.59125.59767,200
16 May 2024128.68128.71126.08126.42126.42793,000
15 May 2024129.04129.72127.44128.22128.22603,900
14 May 2024128.28129.07127.88128.60128.60567,100
13 May 2024130.28130.28128.31128.56128.56447,000
10 May 2024130.58130.92129.34129.35129.351,341,500
09 May 2024131.60131.91127.63130.18130.181,055,900
08 May 2024131.18134.12131.18131.60131.60754,000
07 May 2024133.09135.89127.74128.16128.161,085,800
06 May 2024139.62141.91139.54141.34141.34134,400
03 May 2024140.17140.99138.78140.30140.30356,700
02 May 2024137.51140.13137.14139.79139.79205,500
01 May 2024135.17137.85133.48136.59136.59185,000
30 Apr 2024138.45139.59136.04136.20136.20246,300
29 Apr 2024139.84140.37139.10139.86139.86154,100
26 Apr 2024139.63140.09138.80139.91139.91167,500
25 Apr 2024137.81140.13136.29140.00140.00478,600
24 Apr 2024139.81140.66138.00138.35138.35296,800
23 Apr 2024140.64143.69140.05142.55142.55311,400
22 Apr 2024139.40141.78139.03140.78140.78262,300
19 Apr 2024136.45139.76136.45138.88138.88418,100
18 Apr 2024140.39140.39134.76135.40135.40720,800
17 Apr 2024139.25139.25135.38136.35136.35456,800
16 Apr 2024137.50137.50135.66135.81135.81320,300
15 Apr 2024140.60141.28137.54138.11138.11341,000
12 Apr 2024138.01139.64136.18139.31139.31739,500
11 Apr 2024142.59146.02142.25145.63145.63285,300
10 Apr 2024147.80149.20145.02145.86145.86373,300
09 Apr 2024148.89149.65146.86148.08148.08304,700
08 Apr 2024148.44150.73147.73148.58148.58369,600
05 Apr 2024143.22146.60143.22145.74145.74469,800
04 Apr 2024146.97148.76143.38144.17144.17901,000
03 Apr 2024144.25146.86144.25146.22146.22425,200
02 Apr 2024142.97143.75141.00142.69142.69379,000
01 Apr 2024145.59147.78145.59146.50146.50254,700
28 Mar 2024145.75146.89144.78145.59145.59290,200
27 Mar 2024146.39146.84145.26146.02146.02428,900
26 Mar 2024144.90146.93144.65146.68146.68302,200
25 Mar 2024144.14145.87143.86145.70145.70350,000
22 Mar 2024144.53145.87144.28145.71145.71221,600
21 Mar 2024145.51146.46144.54146.10146.10306,500
20 Mar 2024142.50146.48142.19146.01146.01209,100
19 Mar 2024144.29145.28142.46142.92142.92607,800
18 Mar 2024141.24143.85140.64143.80143.80388,600
15 Mar 2024140.46142.03140.16141.96141.96466,600
14 Mar 2024137.18137.83136.02136.20136.20448,800
13 Mar 2024138.22138.83135.67138.83138.83627,800
12 Mar 2024140.12140.20137.77138.77138.77405,100
11 Mar 2024141.08141.67140.68141.38141.38324,600
08 Mar 2024142.32143.03140.16141.69141.69281,400
07 Mar 2024141.97142.30140.57141.88141.88229,700
06 Mar 2024138.72139.93138.72139.71139.71219,300
05 Mar 2024137.40138.52136.48137.55137.55232,100
04 Mar 2024136.68139.24136.56138.19138.19360,600
01 Mar 2024136.65137.13135.53136.14136.14380,300
29 Feb 2024137.72138.54137.34138.25138.25511,400
28 Feb 2024138.91139.84137.68137.85137.85252,500
27 Feb 2024140.72141.23140.06140.83140.83291,300
26 Feb 2024141.22141.40139.44139.68139.68348,100
23 Feb 2024143.04143.04140.54141.21141.21458,400
22 Feb 2024140.30142.72139.23141.89141.89436,600
21 Feb 2024139.42140.84138.21138.78138.78275,300
20 Feb 2024139.64141.38138.33138.36138.36436,300
16 Feb 2024139.85140.09138.65139.32139.32319,100
15 Feb 2024139.82140.72138.29140.65140.65423,500
14 Feb 2024137.19138.80136.68138.70138.70554,800
13 Feb 2024137.70138.75136.96137.46137.46465,900
12 Feb 2024138.71139.59137.87138.60138.60536,900
09 Feb 2024139.37141.17138.06139.87139.87722,300
08 Feb 2024142.15142.75138.68138.99138.991,054,700
07 Feb 2024138.17140.22137.66140.10140.101,345,900
06 Feb 2024135.36138.21134.60138.01138.01944,900
05 Feb 2024135.52136.43133.55136.32136.32950,900
02 Feb 2024136.13137.80135.07137.68137.68864,400
01 Feb 2024134.17138.46134.12137.47137.47742,100
31 Jan 2024133.05134.11132.20133.60133.60798,400
30 Jan 2024133.02136.29132.26135.39135.39748,400
29 Jan 2024131.85134.11131.55133.54133.541,011,100
26 Jan 2024128.99130.34128.26130.11130.11405,700
25 Jan 2024129.24130.47128.25129.99129.99615,600
24 Jan 2024130.22130.24127.60128.69128.69939,500
23 Jan 2024127.68128.40126.42128.29128.291,022,900
22 Jan 2024126.09127.62125.43127.00127.001,009,800
19 Jan 2024125.32126.75123.04126.67126.671,024,300
18 Jan 2024125.00127.04124.00127.00127.00597,200
18 Jan 20240.965 Dividend
17 Jan 2024122.76124.71122.49124.64123.68800,700
16 Jan 2024121.41125.04121.24125.00124.03901,700
12 Jan 2024123.25124.41121.80122.57121.62310,700
11 Jan 2024123.90125.38123.69125.38124.41230,500
10 Jan 2024122.70123.84122.62123.11122.16294,100
09 Jan 2024122.83123.86122.61123.00122.05409,600
08 Jan 2024125.31126.20124.11124.11123.15443,000
05 Jan 2024122.00125.92122.00125.87124.90376,400
04 Jan 2024123.38123.98122.30122.65121.70407,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...