RYAAY - Ryanair Holdings plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023105.53106.35105.00105.65105.65196,764
05 Jun 2023106.62107.99106.41106.75106.75508,900
02 Jun 2023106.94107.86106.71106.93106.93461,300
01 Jun 2023105.09106.83104.59106.39106.39314,500
31 May 2023104.68105.34102.85105.08105.08553,400
30 May 2023104.97105.58104.25105.29105.29405,500
26 May 2023106.43107.49105.48106.51106.51586,700
25 May 2023105.82107.70105.13107.31107.31925,000
24 May 2023104.57106.01103.40103.88103.88463,400
23 May 2023102.39106.35101.67105.24105.241,245,200
22 May 2023101.35101.9399.5799.9099.90621,800
19 May 2023100.62101.2998.91100.29100.29596,700
18 May 2023103.42104.00101.17102.10102.10839,500
17 May 2023102.15106.05102.08105.07105.071,209,200
16 May 2023100.73101.65100.08100.80100.80382,000
15 May 202398.65100.6998.51100.61100.61288,000
12 May 202399.7999.7998.7199.1299.12172,900
11 May 202398.8799.8598.3499.8099.80212,700
10 May 2023100.00100.4797.8499.5999.59231,000
09 May 202397.2099.0996.9998.3598.35295,400
08 May 202395.4296.5395.4096.2396.23150,700
05 May 202395.0096.0094.6495.4195.41172,400
04 May 202394.6395.3492.9993.2993.29159,200
03 May 202396.3896.5995.0095.5995.59228,400
02 May 202397.3597.8695.4297.7997.79164,300
01 May 202395.8398.5595.5797.0597.05223,700
28 Apr 202392.0695.8991.9495.5995.59256,800
27 Apr 202393.6293.9491.5293.2893.28319,300
26 Apr 202392.9193.1290.4090.4790.47362,100
25 Apr 202394.4694.9192.8892.9292.92236,300
24 Apr 202395.4195.9594.0094.6794.67166,200
21 Apr 202394.6594.8393.9794.7694.76431,900
20 Apr 202395.6796.4494.1594.4794.47209,700
19 Apr 202396.8497.0195.5196.6796.67259,200
18 Apr 202396.1997.2095.7996.9896.98249,100
17 Apr 202394.4995.0793.6994.0994.09172,600
14 Apr 202393.5094.1392.8493.4893.48176,800
13 Apr 202394.2094.2792.7694.1794.17142,800
12 Apr 202393.6894.3591.9592.9792.97334,900
11 Apr 202393.6094.4392.9494.1294.12215,900
10 Apr 202394.1294.7893.3794.0094.00174,500
06 Apr 202390.8594.1690.5894.0094.00576,800
05 Apr 202391.3391.7690.1890.5090.50283,900
04 Apr 202393.0093.6492.0992.9892.98255,100
03 Apr 202391.7793.1891.3892.8292.82451,100
31 Mar 202394.0794.7493.8194.2994.29264,600
30 Mar 202393.8294.0292.9593.0193.01237,300
29 Mar 202392.9193.4392.2692.7192.71278,700
28 Mar 202390.0691.7690.0691.3791.37165,600
27 Mar 202390.3790.9989.7390.6090.60127,600
24 Mar 202389.9389.9387.5189.5889.58272,400
23 Mar 202393.1594.3491.5092.1692.16214,200
22 Mar 202392.5893.3592.0092.0092.00278,000
21 Mar 202392.5193.0092.1892.3892.38297,800
20 Mar 202388.9390.1288.3789.2689.26284,200
17 Mar 202387.3888.1287.1187.7587.75445,900
16 Mar 202386.9388.6886.6888.5388.53241,400
15 Mar 202387.9188.0286.3687.7587.75297,200
14 Mar 202391.9792.6890.6591.5191.51196,300
13 Mar 202390.1290.8389.3490.4590.45438,700
10 Mar 202393.3793.5290.3890.7090.70510,300
09 Mar 202393.8295.0192.5092.6892.68260,800
08 Mar 202396.0597.1495.8896.1896.18357,400
07 Mar 202397.3397.4395.9996.3096.30231,900
06 Mar 202397.1698.2497.0197.2697.26142,500
03 Mar 202396.1597.5095.6697.2997.29225,100
02 Mar 202393.2195.4693.1395.1295.12316,900
01 Mar 202394.0694.9793.6994.4594.45342,100
28 Feb 202391.3792.9990.9192.7792.77363,900
27 Feb 202392.6993.0391.9892.2692.26299,000
24 Feb 202390.1491.1390.1290.9090.90620,800
23 Feb 202393.1693.7090.8393.2793.27571,700
22 Feb 202391.2392.0090.5790.8390.83418,900
21 Feb 202392.4392.9491.3492.1092.10375,800
17 Feb 202394.3294.4993.7494.2794.27425,200
16 Feb 202395.5295.5294.2594.4594.45386,800
15 Feb 202395.0396.2694.9895.8795.87565,800
14 Feb 202394.1796.4093.9995.9995.99561,600
13 Feb 202392.7794.5792.6794.4494.44535,600
10 Feb 202392.4093.5891.3993.3593.35611,500
09 Feb 202398.2599.3495.2295.5495.54705,000
08 Feb 202396.5197.7196.5197.3497.34626,400
07 Feb 202394.3196.8193.9896.5096.50698,100
06 Feb 202392.5895.0692.5594.9094.90461,900
03 Feb 202393.1795.0392.9494.8194.81412,400
02 Feb 202394.9395.7193.9094.9894.98322,000
01 Feb 202393.0594.4591.8792.8692.86410,500
31 Jan 202391.5892.2890.1490.5390.53364,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...