UK markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.88+3.48 (+2.57%)
At close: 04:00PM EDT
136.00 -2.88 (-2.07%)
After hours: 07:37PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 2024125.02125.19121.00121.15120.21889,500
02 Jan 2024131.83132.40129.12129.32128.32500,500
29 Dec 2023134.39134.39132.67133.36132.33443,700
28 Dec 2023134.04135.03133.91134.82133.78313,800
27 Dec 2023135.93135.93133.77134.89133.85572,600
26 Dec 2023135.11136.14134.55135.74134.69138,700
22 Dec 2023135.88135.88133.40134.83133.79343,500
21 Dec 2023133.86134.64133.35133.79132.75570,800
20 Dec 2023132.55134.32131.97132.84131.81944,400
19 Dec 2023132.31133.34131.45133.09132.06792,600
18 Dec 2023130.43131.54129.51131.22130.20630,200
15 Dec 2023129.61131.26128.76130.55129.54622,900
14 Dec 2023127.81130.10127.35130.04129.03806,800
13 Dec 2023126.27127.28125.61127.20126.22643,900
12 Dec 2023125.15126.63124.24126.55125.57614,600
11 Dec 2023124.18124.48123.35124.37123.41551,100
08 Dec 2023124.43125.16123.15124.90123.93910,200
07 Dec 2023124.35126.90123.49126.15125.171,346,000
06 Dec 2023121.80124.30121.77124.12123.161,129,300
05 Dec 2023120.60121.55119.57120.83119.89847,200
04 Dec 2023119.26121.78118.67121.46120.521,007,700
01 Dec 2023118.65120.33118.60120.17119.24590,600
30 Nov 2023118.54118.64117.41118.22117.30376,000
29 Nov 2023118.29119.42117.78118.30117.38442,300
28 Nov 2023119.13119.29116.78117.55116.64506,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...