UK Markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
90.53-1.15 (-1.25%)
At close: 04:00PM EST
90.53 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202391.5892.2890.1490.5390.53362,773
30 Jan 202392.9393.7291.0991.6891.68484,600
27 Jan 202394.9996.1994.8695.6995.69216,400
26 Jan 202395.4895.8094.0595.6195.61243,900
25 Jan 202396.4497.0395.6296.5396.53210,700
24 Jan 202394.7995.8394.4495.1095.10216,500
23 Jan 202393.0994.9892.9694.7494.74257,000
20 Jan 202394.1694.1892.4993.6693.66545,000
19 Jan 202392.3193.8291.8592.8192.81512,500
18 Jan 202395.0095.9691.2891.7391.73703,600
17 Jan 202392.2694.5091.5494.1694.16659,200
13 Jan 202391.5592.8291.1392.5492.54304,500
12 Jan 202390.7892.1690.4092.0192.01254,600
11 Jan 202388.9688.9688.1288.7688.76447,100
10 Jan 202388.8490.5688.7190.2490.24259,600
09 Jan 202388.8089.2388.0288.0288.02641,900
06 Jan 202384.5587.1183.8886.9486.94339,900
05 Jan 202383.0184.5482.7784.4084.40561,900
04 Jan 202375.3182.2675.3182.2482.24592,800
03 Jan 202375.9976.1273.9774.5274.52197,200
30 Dec 202274.6074.9974.0774.7674.76201,100
29 Dec 202273.6475.3273.5175.1875.18227,600
28 Dec 202275.5975.6173.5073.5073.50142,600
27 Dec 202276.2776.6175.7275.9975.99140,600
23 Dec 202275.8377.1075.4376.5976.59150,400
22 Dec 202277.8578.0175.3576.6176.61256,900
21 Dec 202279.0379.6678.5278.7778.77185,200
20 Dec 202276.6777.7376.6177.5377.53382,500
19 Dec 202277.2078.3276.1976.3176.31311,500
16 Dec 202276.9678.8576.0777.3877.38868,000
15 Dec 202277.8678.4977.1978.3678.36583,100
14 Dec 202276.2478.2375.9977.7277.72243,600
13 Dec 202280.2080.4375.4776.1376.13547,000
12 Dec 202277.6478.9177.4978.8778.87174,500
09 Dec 202276.4678.5376.4677.7477.74263,100
08 Dec 202276.3876.9975.5776.0276.02341,600
07 Dec 202277.0777.0775.0575.2475.24249,700
06 Dec 202277.0077.7575.1976.0776.07315,700
05 Dec 202277.3377.7076.8577.3577.35333,300
02 Dec 202276.5977.8975.8677.8677.86268,400
01 Dec 202277.0077.0376.0876.9476.94312,100
30 Nov 202276.1276.1274.3675.6975.69397,200
29 Nov 202275.3776.4775.2075.4475.44335,700
28 Nov 202277.1377.2376.3176.4276.42335,600
25 Nov 202276.8777.5676.4977.3177.31151,200
23 Nov 202276.0576.6175.4275.8975.89184,600
22 Nov 202274.0476.6273.6075.9575.95488,700
21 Nov 202273.5875.2373.1774.9974.99326,000
18 Nov 202275.2575.7673.3873.9873.98176,500
17 Nov 202273.3174.5373.0574.4374.43290,100
16 Nov 202275.2875.7074.2574.9674.96319,000
15 Nov 202278.0078.6776.0176.6576.65280,400
14 Nov 202277.1378.0276.9176.9776.97394,600
11 Nov 202276.4078.5075.9278.1878.18735,900
10 Nov 202274.8875.8474.5075.8075.80662,800
09 Nov 202272.3573.2172.1372.7172.71271,300
08 Nov 202271.2673.5371.2672.6572.65443,400
07 Nov 202273.3973.5469.6171.3471.34909,400
04 Nov 202269.4169.8868.1069.0569.05336,600
03 Nov 202266.0767.5565.9367.0967.09238,600
02 Nov 202268.0868.6966.4366.4566.45280,800
01 Nov 202269.2869.9568.8668.9968.99289,600
31 Oct 202268.4469.2268.2168.8968.89439,300
28 Oct 202265.8267.9165.8267.8667.86526,900
27 Oct 202266.9668.2166.9467.8667.86675,300
26 Oct 202266.0967.4965.7567.2767.27668,900
25 Oct 202263.9065.4763.5365.2465.24399,600
24 Oct 202264.0764.1562.8763.4363.43342,000
21 Oct 202261.1563.4861.1363.4163.41329,300
20 Oct 202262.6963.0762.0762.1962.19311,400
19 Oct 202262.6763.4662.0762.6462.64532,400
18 Oct 202263.6864.2862.5862.6262.62673,900
17 Oct 202262.5562.7161.1361.3961.39684,600
14 Oct 202262.2362.2360.3860.4060.40582,900
13 Oct 202257.3560.3756.7759.7659.761,101,400
12 Oct 202255.9257.0055.9056.8956.89598,200
11 Oct 202259.0959.2857.3057.4157.41412,800
10 Oct 202259.1959.2157.9358.5058.50379,200
07 Oct 202260.1960.6558.1758.4358.43583,600
06 Oct 202262.0762.5160.9861.5561.55633,300
05 Oct 202262.6463.0762.1762.5462.54343,300
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 202268.2668.2765.7468.0168.01834,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...