Mail

RYAAY - Ryanair Holdings plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	105.53	106.35	105.00	105.65	105.65	196,764
05 Jun 2023	106.62	107.99	106.41	106.75	106.75	508,900
02 Jun 2023	106.94	107.86	106.71	106.93	106.93	461,300
01 Jun 2023	105.09	106.83	104.59	106.39	106.39	314,500
31 May 2023	104.68	105.34	102.85	105.08	105.08	553,400
30 May 2023	104.97	105.58	104.25	105.29	105.29	405,500
26 May 2023	106.43	107.49	105.48	106.51	106.51	586,700
25 May 2023	105.82	107.70	105.13	107.31	107.31	925,000
24 May 2023	104.57	106.01	103.40	103.88	103.88	463,400
23 May 2023	102.39	106.35	101.67	105.24	105.24	1,245,200
22 May 2023	101.35	101.93	99.57	99.90	99.90	621,800
19 May 2023	100.62	101.29	98.91	100.29	100.29	596,700
18 May 2023	103.42	104.00	101.17	102.10	102.10	839,500
17 May 2023	102.15	106.05	102.08	105.07	105.07	1,209,200
16 May 2023	100.73	101.65	100.08	100.80	100.80	382,000
15 May 2023	98.65	100.69	98.51	100.61	100.61	288,000
12 May 2023	99.79	99.79	98.71	99.12	99.12	172,900
11 May 2023	98.87	99.85	98.34	99.80	99.80	212,700
10 May 2023	100.00	100.47	97.84	99.59	99.59	231,000
09 May 2023	97.20	99.09	96.99	98.35	98.35	295,400
08 May 2023	95.42	96.53	95.40	96.23	96.23	150,700
05 May 2023	95.00	96.00	94.64	95.41	95.41	172,400
04 May 2023	94.63	95.34	92.99	93.29	93.29	159,200
03 May 2023	96.38	96.59	95.00	95.59	95.59	228,400
02 May 2023	97.35	97.86	95.42	97.79	97.79	164,300
01 May 2023	95.83	98.55	95.57	97.05	97.05	223,700
28 Apr 2023	92.06	95.89	91.94	95.59	95.59	256,800
27 Apr 2023	93.62	93.94	91.52	93.28	93.28	319,300
26 Apr 2023	92.91	93.12	90.40	90.47	90.47	362,100
25 Apr 2023	94.46	94.91	92.88	92.92	92.92	236,300
24 Apr 2023	95.41	95.95	94.00	94.67	94.67	166,200
21 Apr 2023	94.65	94.83	93.97	94.76	94.76	431,900
20 Apr 2023	95.67	96.44	94.15	94.47	94.47	209,700
19 Apr 2023	96.84	97.01	95.51	96.67	96.67	259,200
18 Apr 2023	96.19	97.20	95.79	96.98	96.98	249,100
17 Apr 2023	94.49	95.07	93.69	94.09	94.09	172,600
14 Apr 2023	93.50	94.13	92.84	93.48	93.48	176,800
13 Apr 2023	94.20	94.27	92.76	94.17	94.17	142,800
12 Apr 2023	93.68	94.35	91.95	92.97	92.97	334,900
11 Apr 2023	93.60	94.43	92.94	94.12	94.12	215,900
10 Apr 2023	94.12	94.78	93.37	94.00	94.00	174,500
06 Apr 2023	90.85	94.16	90.58	94.00	94.00	576,800
05 Apr 2023	91.33	91.76	90.18	90.50	90.50	283,900
04 Apr 2023	93.00	93.64	92.09	92.98	92.98	255,100
03 Apr 2023	91.77	93.18	91.38	92.82	92.82	451,100
31 Mar 2023	94.07	94.74	93.81	94.29	94.29	264,600
30 Mar 2023	93.82	94.02	92.95	93.01	93.01	237,300
29 Mar 2023	92.91	93.43	92.26	92.71	92.71	278,700
28 Mar 2023	90.06	91.76	90.06	91.37	91.37	165,600
27 Mar 2023	90.37	90.99	89.73	90.60	90.60	127,600
24 Mar 2023	89.93	89.93	87.51	89.58	89.58	272,400
23 Mar 2023	93.15	94.34	91.50	92.16	92.16	214,200
22 Mar 2023	92.58	93.35	92.00	92.00	92.00	278,000
21 Mar 2023	92.51	93.00	92.18	92.38	92.38	297,800
20 Mar 2023	88.93	90.12	88.37	89.26	89.26	284,200
17 Mar 2023	87.38	88.12	87.11	87.75	87.75	445,900
16 Mar 2023	86.93	88.68	86.68	88.53	88.53	241,400
15 Mar 2023	87.91	88.02	86.36	87.75	87.75	297,200
14 Mar 2023	91.97	92.68	90.65	91.51	91.51	196,300
13 Mar 2023	90.12	90.83	89.34	90.45	90.45	438,700
10 Mar 2023	93.37	93.52	90.38	90.70	90.70	510,300
09 Mar 2023	93.82	95.01	92.50	92.68	92.68	260,800
08 Mar 2023	96.05	97.14	95.88	96.18	96.18	357,400
07 Mar 2023	97.33	97.43	95.99	96.30	96.30	231,900
06 Mar 2023	97.16	98.24	97.01	97.26	97.26	142,500
03 Mar 2023	96.15	97.50	95.66	97.29	97.29	225,100
02 Mar 2023	93.21	95.46	93.13	95.12	95.12	316,900
01 Mar 2023	94.06	94.97	93.69	94.45	94.45	342,100
28 Feb 2023	91.37	92.99	90.91	92.77	92.77	363,900
27 Feb 2023	92.69	93.03	91.98	92.26	92.26	299,000
24 Feb 2023	90.14	91.13	90.12	90.90	90.90	620,800
23 Feb 2023	93.16	93.70	90.83	93.27	93.27	571,700
22 Feb 2023	91.23	92.00	90.57	90.83	90.83	418,900
21 Feb 2023	92.43	92.94	91.34	92.10	92.10	375,800
17 Feb 2023	94.32	94.49	93.74	94.27	94.27	425,200
16 Feb 2023	95.52	95.52	94.25	94.45	94.45	386,800
15 Feb 2023	95.03	96.26	94.98	95.87	95.87	565,800
14 Feb 2023	94.17	96.40	93.99	95.99	95.99	561,600
13 Feb 2023	92.77	94.57	92.67	94.44	94.44	535,600
10 Feb 2023	92.40	93.58	91.39	93.35	93.35	611,500
09 Feb 2023	98.25	99.34	95.22	95.54	95.54	705,000
08 Feb 2023	96.51	97.71	96.51	97.34	97.34	626,400
07 Feb 2023	94.31	96.81	93.98	96.50	96.50	698,100
06 Feb 2023	92.58	95.06	92.55	94.90	94.90	461,900
03 Feb 2023	93.17	95.03	92.94	94.81	94.81	412,400
02 Feb 2023	94.93	95.71	93.90	94.98	94.98	322,000
01 Feb 2023	93.05	94.45	91.87	92.86	92.86	410,500
31 Jan 2023	91.58	92.28	90.14	90.53	90.53	364,600
30 Jan 2023	92.93	93.72	91.09	91.68	91.68	484,600
27 Jan 2023	94.99	96.19	94.86	95.69	95.69	216,400
26 Jan 2023	95.48	95.80	94.05	95.61	95.61	243,900
25 Jan 2023	96.44	97.03	95.62	96.53	96.53	210,700
24 Jan 2023	94.79	95.83	94.44	95.10	95.10	216,500
23 Jan 2023	93.09	94.98	92.96	94.74	94.74	257,000
20 Jan 2023	94.16	94.18	92.49	93.66	93.66	545,000
19 Jan 2023	92.31	93.82	91.85	92.81	92.81	512,500
18 Jan 2023	95.00	95.96	91.28	91.73	91.73	703,600
17 Jan 2023	92.26	94.50	91.54	94.16	94.16	659,200
13 Jan 2023	91.55	92.82	91.13	92.54	92.54	304,500
12 Jan 2023	90.78	92.16	90.40	92.01	92.01	254,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...