Canada markets closed

Ryanair Holdings plc (RYA.IR)

Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
18.33-0.24 (-1.27%)
At close: 04:30PM IST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202418.5518.7418.2518.3318.334,361,915
May 16, 202418.7618.8518.3318.5718.572,789,548
May 15, 202418.7719.0818.6518.7418.742,113,312
May 14, 202418.7918.9018.6618.7818.781,148,834
May 13, 202418.8519.0018.8018.8918.891,352,684
May 10, 202418.8919.1818.8618.9618.961,717,594
May 09, 202419.3019.4218.7218.7618.761,558,247
May 08, 202418.8419.4418.7919.3919.394,301,681
May 07, 202420.6020.7818.4619.0019.006,384,402
May 03, 202420.3820.4020.1520.2520.25880,150
May 02, 202420.0920.3220.0120.2920.29879,539
Apr 30, 202420.2820.4520.1020.1020.101,195,260
Apr 29, 202420.4120.5020.3120.4020.40550,408
Apr 26, 202420.3320.5220.2920.3520.35982,392
Apr 25, 202420.4220.7320.1020.1620.161,300,215
Apr 24, 202420.9120.9120.3520.5020.501,886,646
Apr 23, 202420.5720.9220.4320.8920.891,282,494
Apr 22, 202420.6020.6920.4020.4620.461,038,231
Apr 19, 202420.2420.6220.0720.4320.431,958,000
Apr 18, 202420.4121.1820.4120.5520.551,855,789
Apr 17, 202420.0120.6020.0020.2520.251,012,517
Apr 16, 202420.0420.2520.0020.1220.123,506,696
Apr 15, 202420.3620.9820.2820.2820.282,311,561
Apr 12, 202420.9321.1519.9120.2920.292,433,213
Apr 11, 202421.3221.3720.5620.8420.841,208,562
Apr 10, 202421.4821.7321.2921.5621.56946,727
Apr 09, 202421.4221.6021.2521.3121.31872,817
Apr 08, 202420.8321.6520.7521.6221.621,400,410
Apr 05, 202420.5420.8820.3620.8220.821,710,249
Apr 04, 202421.0521.2120.9520.9820.981,332,391
Apr 03, 202420.5721.1520.5721.0721.071,481,701
Apr 02, 202421.0421.2920.3720.5320.531,354,238
Mar 28, 202420.9821.2220.8621.0321.031,715,627
Mar 27, 202421.0321.1220.8920.9820.98777,139
Mar 26, 202420.9021.0720.8421.0321.031,126,423
Mar 25, 202420.9921.0920.7120.9320.931,135,654
Mar 22, 202421.1021.2020.9721.0021.00474,865
Mar 21, 202421.1821.4920.9421.0321.031,081,873
Mar 20, 202420.8021.0220.6721.0021.00815,079
Mar 19, 202420.5921.0220.5820.8820.88967,330
Mar 18, 202420.5820.7020.3520.5720.57725,414
Mar 15, 202419.8520.6419.8520.6420.641,803,501
Mar 14, 202419.9919.9919.7319.8419.84990,230
Mar 13, 202420.0520.1219.6719.8919.891,942,879
Mar 12, 202420.4020.4419.9120.0920.091,270,673
Mar 11, 202420.1720.3820.1020.3120.31639,004
Mar 08, 202420.4820.6220.3320.3320.33842,409
Mar 07, 202420.1420.6020.1120.4720.471,073,233
Mar 06, 202419.9120.2419.9020.2420.24896,992
Mar 05, 202420.0520.0519.7919.8919.89770,070
Mar 04, 202419.9920.2419.8420.0920.09782,390
Mar 01, 202420.2120.2119.8419.9319.931,311,926
Feb 29, 202420.1820.2419.9820.1620.161,118,763
Feb 28, 202420.4720.5220.1120.1120.112,601,223
Feb 27, 202420.4420.5520.2820.5220.52492,366
Feb 26, 202420.4320.7220.3820.4620.46785,814
Feb 23, 202420.1820.5120.0820.4520.45753,820
Feb 22, 202420.3520.4520.1520.2220.221,176,877
Feb 21, 202420.1120.3220.0320.2320.23845,651
Feb 20, 202420.1720.2219.9220.0920.09885,322
Feb 19, 202420.1120.1819.9920.1720.17354,236
Feb 16, 202420.2720.3320.0420.2020.20726,307
Feb 15, 202420.1220.5720.0220.0620.061,051,593
Feb 14, 202420.0920.1319.8420.0520.051,548,920
Feb 13, 202419.9520.0919.8920.0220.02854,591
Feb 12, 202420.0720.0719.8419.9919.99894,723
Feb 09, 202420.1520.2219.9220.0020.00999,611
Feb 08, 202419.9520.4119.9020.1720.173,569,239
Feb 07, 202419.8419.9719.6019.8419.842,724,576
Feb 06, 202419.8319.9519.4519.7519.752,650,834
Feb 05, 202419.9419.9919.4919.5219.521,237,808
Feb 02, 202419.7619.9719.6919.8019.802,293,580
Feb 01, 202419.1419.6719.1419.5519.551,301,906
Jan 31, 202419.4719.5219.0719.3219.321,544,956
Jan 30, 202419.5019.7619.3419.4619.462,398,023
Jan 29, 202418.1619.6518.0619.5619.565,425,216
Jan 26, 202418.7918.8818.5218.8018.801,985,185
Jan 25, 202418.5718.9818.5118.7418.742,426,257
Jan 24, 202418.5718.7618.5018.6418.641,986,967
Jan 23, 202418.3018.4018.1718.3118.313,472,730
Jan 22, 202418.2318.3018.0718.2118.212,217,030
Jan 19, 202418.3518.4517.9317.9717.972,006,164
Jan 18, 202418.1718.2617.9418.1918.191,028,423
Jan 18, 20240.175 Dividend
Jan 17, 202417.9118.0917.8118.0917.923,657,229
Jan 16, 202418.1318.1317.9317.9817.811,247,151
Jan 15, 202418.3018.3018.2418.2818.11733,569
Jan 12, 202418.4118.5017.9818.1517.971,419,237
Jan 11, 202418.1518.4018.0818.4018.221,761,185
Jan 10, 202418.2018.3518.0818.0817.90718,631
Jan 09, 202418.4218.4518.1518.2018.021,520,906
Jan 08, 202418.2518.4517.9918.4518.271,627,395
Jan 05, 202418.0918.3517.8518.3518.17948,917
Jan 04, 202418.0218.3018.0218.2618.091,736,723
Jan 03, 202418.6918.7517.9918.1818.013,406,214
Jan 02, 202419.1519.2819.0719.1318.94591,363
Dec 29, 202319.3219.3219.0819.0818.89425,512
Dec 28, 202319.2519.4019.2019.2619.07457,041
Dec 27, 202319.2019.4519.0819.3019.11970,993
Dec 22, 202319.1119.2019.0119.2019.01279,773
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...