UK markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.42+4.68 (+4.79%)
At close: 04:00PM EDT
102.42 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024101.50104.68100.64102.42102.422,814,400
25 Jul 202498.29100.6195.7497.7497.741,721,500
24 Jul 202495.8996.6094.7995.0295.021,136,500
23 Jul 202495.9396.8894.6895.1595.151,335,300
22 Jul 202496.0597.7092.3996.7096.704,095,200
19 Jul 2024114.88115.60114.14114.32114.321,038,500
18 Jul 2024118.51118.78115.47115.81115.81516,200
17 Jul 2024119.59121.31119.51120.17120.17319,500
16 Jul 2024118.27121.17118.01120.44120.44578,300
15 Jul 2024119.91120.05118.06118.55118.55650,900
12 Jul 2024118.94120.02117.48119.48119.48747,400
11 Jul 2024119.27122.01118.71121.45121.45578,900
10 Jul 2024120.33120.53118.65119.25119.25326,700
09 Jul 2024120.12120.33117.87119.07119.071,107,400
08 Jul 2024120.45120.68118.70119.05119.05769,400
05 Jul 2024119.34119.42117.78118.63118.63799,400
03 Jul 2024116.25118.23116.25117.85117.85767,000
02 Jul 2024114.05114.31112.84113.47113.47565,000
01 Jul 2024116.83117.29113.73114.02114.02628,600
28 Jun 2024115.83117.17115.83116.44116.44893,500
27 Jun 2024114.35116.79114.08116.67116.67595,700
26 Jun 2024114.58115.65113.67114.57114.57699,000
25 Jun 2024116.64118.61116.46118.37118.37707,100
24 Jun 2024114.64117.30114.61115.94115.94417,000
21 Jun 2024112.72114.84111.85114.24114.24682,800
20 Jun 2024114.06115.80112.50112.65112.65950,800
18 Jun 2024117.68117.73116.13117.73117.73427,900
17 Jun 2024116.93119.01116.62118.41118.41236,700
14 Jun 2024116.46117.74116.03117.47117.47464,600
13 Jun 2024119.29119.53117.76118.47118.47310,100
12 Jun 2024119.50121.88119.42120.68120.68477,200
11 Jun 2024118.25118.81116.99117.83117.83403,300
10 Jun 2024120.07120.09118.75119.60119.60590,400
07 Jun 2024122.17123.18121.44121.57121.57379,800
06 Jun 2024124.54125.34123.44123.63123.63454,700
05 Jun 2024125.00127.17124.37124.98124.98641,200
04 Jun 2024123.37125.37122.91125.26125.26513,700
03 Jun 2024123.07124.14122.38123.35123.35415,600
31 May 2024120.72121.97120.51121.64121.64532,300
30 May 2024120.29120.87119.27120.29120.29638,400
29 May 2024118.99120.75118.06120.07120.07667,700
28 May 2024122.92123.37122.09122.44122.44446,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...