UK Markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.12-2.88 (-3.47%)
As of 12:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202282.0082.0879.3380.1280.12306,220
13 May 202281.4483.6181.3483.0083.001,115,100
12 May 202279.6781.7679.1180.2580.25381,800
11 May 202284.6285.0281.7981.9481.94327,900
10 May 202284.8184.8282.2682.9182.91579,900
09 May 202285.4685.8082.7683.2583.25621,400
06 May 202285.5486.8183.9685.4685.46782,600
05 May 202286.9287.1485.5186.0086.00443,300
04 May 202287.0089.0586.2388.6588.65148,300
03 May 202288.9289.7687.6988.6388.63188,700
02 May 202286.6287.7685.5087.5387.53218,100
29 Apr 202289.0490.3887.1787.3287.32312,800
28 Apr 202291.2791.6288.4790.4990.49249,300
27 Apr 202288.1689.8787.6489.1789.17306,700
26 Apr 202290.7891.1687.1987.3887.38309,200
25 Apr 202290.5292.0089.4291.3891.38483,800
22 Apr 202293.8494.6190.2091.1191.11288,800
21 Apr 202298.0398.4293.7894.2894.28406,600
20 Apr 202295.0995.8892.7493.3593.35405,600
19 Apr 202293.8694.9592.8194.7194.71481,700
18 Apr 202295.0295.5093.2594.3694.36403,200
14 Apr 202294.6396.6294.1495.8895.88519,100
13 Apr 202290.6295.3790.3194.6194.61886,500
12 Apr 202291.6892.5490.7991.4991.49461,600
11 Apr 202288.5692.0087.8290.8990.89682,200
08 Apr 202287.0588.5786.5387.6187.61415,400
07 Apr 202287.2788.1385.1887.8187.81418,400
06 Apr 202283.4784.9681.9584.6184.61888,300
05 Apr 202287.4188.4085.9086.8986.89702,800
04 Apr 202287.1090.7686.6889.1689.16721,500
01 Apr 202285.5988.7785.5988.6088.60809,100
31 Mar 202284.5387.3083.7987.1287.121,356,800
30 Mar 202286.3086.3083.7084.1184.111,106,700
29 Mar 202290.3291.3286.7887.7787.77956,500
28 Mar 202286.0086.2183.7484.8184.81777,000
25 Mar 202284.2185.8283.1283.2883.28531,200
24 Mar 202282.8084.3481.3584.2784.27928,900
23 Mar 202285.4285.9583.9584.3284.32513,600
22 Mar 202286.9587.6785.6086.8686.86598,900
21 Mar 202283.5287.0782.9486.0586.05698,200
18 Mar 202285.9487.5185.4186.7286.72676,900
17 Mar 202286.5689.0886.5688.9888.98678,700
16 Mar 202287.1790.6887.1790.4590.45458,500
15 Mar 202288.6089.5684.7085.6885.68848,800
14 Mar 202281.4585.8780.7383.3483.34978,600
11 Mar 202284.3384.3379.5280.0080.001,402,100
10 Mar 202280.9882.0979.7780.2980.29707,800
09 Mar 202284.9885.2381.2981.5681.561,189,900
08 Mar 202278.6379.9675.4077.5577.551,635,600
07 Mar 202283.0083.6374.1274.1274.121,114,200
04 Mar 202287.8188.0083.0083.6383.63861,400
03 Mar 202293.3994.1488.8290.5190.51799,300
02 Mar 202292.2394.1891.1393.0893.08811,300
01 Mar 202295.7497.4188.7688.9988.99775,800
28 Feb 202299.30100.9396.9999.7199.71716,000
25 Feb 2022103.36105.10101.80102.43102.43703,800
24 Feb 2022100.64101.8199.37101.62101.62702,500
23 Feb 2022107.73108.14103.79103.98103.98274,500
22 Feb 2022107.75109.55105.91106.51106.51320,500
18 Feb 2022110.28110.97107.18107.90107.90347,400
17 Feb 2022114.80114.82108.21108.49108.49587,700
16 Feb 2022120.75120.75115.29115.75115.75802,300
15 Feb 2022123.35125.75120.92121.01121.01524,800
14 Feb 2022120.82123.16120.36122.86122.861,066,200
11 Feb 2022124.44125.15119.62121.48121.481,027,400
10 Feb 2022121.86125.01121.58124.13124.13785,900
09 Feb 2022124.50124.75121.01122.00122.00585,300
08 Feb 2022118.72120.78118.64120.70120.70864,800
07 Feb 2022119.51120.10117.25118.65118.65380,300
04 Feb 2022116.48119.60115.44119.25119.25595,600
03 Feb 2022114.98117.77114.19117.07117.07412,300
02 Feb 2022116.81118.80116.25118.03118.03483,900
01 Feb 2022112.16116.28110.40116.00116.00369,300
31 Jan 2022108.39111.75104.30111.62111.62421,800
28 Jan 2022111.53112.14109.02110.95110.95463,500
27 Jan 2022108.55112.01108.55110.95110.95608,400
26 Jan 2022113.80113.82106.54107.47107.47476,800
25 Jan 2022109.69110.91106.03106.35106.351,109,000
24 Jan 2022108.75112.13108.38111.93111.93430,900
21 Jan 2022114.08115.08112.15113.44113.44218,200
20 Jan 2022117.57117.57114.50115.10115.10313,700
19 Jan 2022112.30115.47111.54114.00114.00391,900
18 Jan 2022113.61114.48111.80113.11113.11314,600
14 Jan 2022116.41117.93115.37117.86117.86161,700
13 Jan 2022115.15118.89115.05116.91116.91187,900
12 Jan 2022116.39116.79114.49114.86114.86291,500
11 Jan 2022115.86118.57114.80118.09118.09406,300
10 Jan 2022116.09117.67113.72115.97115.97757,400
07 Jan 2022112.05116.59111.65115.99115.99496,900
06 Jan 2022110.07112.03109.74111.60111.60347,900
05 Jan 2022111.42111.85109.84110.25110.25398,500
04 Jan 2022110.80111.23108.00109.05109.05402,600
03 Jan 2022103.35107.77102.27106.44106.44211,300
31 Dec 2021102.13105.14101.67102.33102.33162,000
30 Dec 2021103.02104.28102.12102.12102.12330,000
29 Dec 2021104.30104.87102.59102.94102.94221,500
28 Dec 2021106.04106.57104.74104.96104.96157,600
27 Dec 2021104.67106.80103.90106.05106.05165,900
23 Dec 2021106.07106.84104.76104.84104.84279,100
22 Dec 2021106.60107.70103.59103.74103.74542,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...