UK markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.65-0.94 (-1.47%)
As of 11:53AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202262.6463.0762.2262.6562.65139,460
04 Oct 202262.5363.8962.4863.5963.59825,800
03 Oct 202258.2059.9458.1059.5359.53601,200
30 Sept 202257.6859.2657.3558.4258.42564,800
29 Sept 202258.2958.9756.9557.6357.63738,300
28 Sept 202258.3460.2057.8059.9159.911,647,900
27 Sept 202261.3561.3558.5458.9658.961,050,500
26 Sept 202261.1561.9760.4060.5160.51760,900
23 Sept 202261.9262.6961.1562.5062.50531,000
22 Sept 202265.8266.0863.9964.3564.35496,300
21 Sept 202266.7567.3865.6565.6565.65419,500
20 Sept 202268.7568.8167.3867.6867.68492,100
19 Sept 202268.1269.9968.0569.4969.49251,400
16 Sept 202268.2668.2765.7468.0168.01833,400
15 Sept 202268.9871.7168.9869.6869.68739,200
14 Sept 202270.6271.0667.8668.7368.731,084,900
13 Sept 202272.7974.1072.2772.3472.34611,400
12 Sept 202275.1775.4173.9274.4274.42330,700
09 Sept 202274.0575.0273.9674.2574.25547,600
08 Sept 202272.0373.0871.1172.8172.81552,700
07 Sept 202272.4274.0772.4173.8673.86496,500
06 Sept 202273.4773.6071.9972.7372.73242,900
02 Sept 202272.3174.2071.8172.7772.77492,900
01 Sept 202270.5672.6870.5672.5772.57736,200
31 Aug 202272.1473.4871.9872.7172.71704,000
30 Aug 202271.0872.3470.6972.3072.30371,500
29 Aug 202269.2270.7169.1570.4470.44259,700
26 Aug 202272.9673.2469.5969.7769.77300,800
25 Aug 202272.2573.9472.1473.7073.70408,500
24 Aug 202271.1273.1671.1273.0773.07337,800
23 Aug 202271.2272.7271.1672.3572.35275,300
22 Aug 202270.4570.6769.8270.5170.51255,600
19 Aug 202273.0073.4471.4471.7871.78188,800
18 Aug 202274.8775.2874.2875.2575.25307,200
17 Aug 202275.3375.3574.2174.7474.74197,900
16 Aug 202276.7777.2175.9576.9176.91415,600
15 Aug 202275.9476.7575.8175.8575.85212,600
12 Aug 202274.6675.7074.6675.1975.19244,800
11 Aug 202275.4175.8174.3874.6474.64239,000
10 Aug 202273.9175.4073.9174.7974.79311,600
09 Aug 202273.9373.9372.0572.9472.94266,300
08 Aug 202274.2574.8673.6974.5374.53491,800
05 Aug 202272.5274.0972.3674.0074.00493,700
04 Aug 202273.7074.4673.4074.1774.17309,800
03 Aug 202272.4074.0071.9573.7073.70596,900
02 Aug 202272.1173.1171.5671.6271.62359,600
01 Aug 202273.9974.2072.2774.0074.00681,400
29 Jul 202273.4273.6772.5073.0073.00474,600
28 Jul 202272.1873.6171.4073.1873.18477,500
27 Jul 202273.3073.9372.4673.3973.39668,000
26 Jul 202270.5071.9870.4671.2871.28441,100
25 Jul 202275.0775.3072.7674.2674.26869,400
22 Jul 202273.3973.5770.9170.9770.971,189,900
21 Jul 202272.3272.4570.9872.3372.33781,500
20 Jul 202271.9473.0571.3572.2672.26355,000
19 Jul 202271.6772.9271.4072.1072.10727,600
18 Jul 202269.8971.5869.8970.2870.28577,800
15 Jul 202271.0671.0768.7169.0169.01590,900
14 Jul 202268.2669.1567.2367.4967.49504,800
13 Jul 202265.5268.1865.3267.9367.93654,200
12 Jul 202266.2668.0566.2667.6067.601,056,700
11 Jul 202266.2466.8765.6266.1866.18423,500
08 Jul 202268.6468.6467.1767.8367.83615,000
07 Jul 202269.0169.6467.9768.1168.11606,700
06 Jul 202268.0168.8167.2367.7867.78532,200
05 Jul 202265.9868.6865.0768.3768.37709,900
01 Jul 202267.4568.7566.7468.6568.65599,700
30 Jun 202266.7768.0865.3167.2567.25687,100
29 Jun 202269.5069.8068.6569.5169.51388,200
28 Jun 202272.5374.0070.2870.7570.75560,300
27 Jun 202275.0975.5272.6272.9072.90508,400
24 Jun 202272.0875.0972.0575.0375.03438,200
23 Jun 202272.5173.1271.5472.6272.62308,800
22 Jun 202270.1873.4470.0772.9972.99442,400
21 Jun 202271.3972.8570.9371.0471.04519,800
17 Jun 202269.0571.3068.0971.0271.02690,300
16 Jun 202268.2868.8965.6466.5966.59769,500
15 Jun 202270.8271.8270.1671.3771.37580,200
14 Jun 202271.2871.3269.2770.1170.11615,300
13 Jun 202273.2773.6669.8670.0170.01627,600
10 Jun 202278.4679.4776.2976.3876.38568,800
09 Jun 202282.5582.5579.6179.6879.68220,600
08 Jun 202283.1684.3082.8683.3983.39426,800
07 Jun 202285.5986.4385.0986.0086.00250,300
06 Jun 202286.4087.0386.0686.5486.54350,700
03 Jun 202286.3686.8384.7285.4585.45138,400
02 Jun 202286.4987.4986.1387.2487.24210,200
01 Jun 202287.0487.4084.7385.7085.70325,800
31 May 202286.9787.8586.3787.2087.20370,100
27 May 202288.8690.5988.7190.5990.59504,700
26 May 202287.6689.6887.4889.0089.00798,700
25 May 202286.2688.2185.9587.5287.52909,400
24 May 202285.6085.8983.9284.8784.87440,300
23 May 202287.3687.3685.9286.9086.90463,400
20 May 202286.0886.4784.9085.8785.87860,900
19 May 202283.8485.7283.6984.7484.74606,900
18 May 202284.1385.3182.5882.9882.98420,000
17 May 202283.5885.7083.5884.6284.621,261,100
16 May 202282.0082.0879.3381.0281.02596,300
13 May 202281.4483.6181.3483.0083.001,116,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...