Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

126.15

+2.03

(+1.64%)

At close: 04:00PM EST

124.83

-1.32

(-1.05%)

Pre-Market:

04:30AM EST

Time Period:

Dec 08, 2022 - Dec 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	124.35	126.90	123.49	126.15	126.15	1,346,000
Dec 06, 2023	121.80	124.30	121.77	124.12	124.12	1,129,300
Dec 05, 2023	120.60	121.55	119.57	120.83	120.83	847,200
Dec 04, 2023	119.26	121.78	118.67	121.46	121.46	1,007,700
Dec 01, 2023	118.65	120.33	118.60	120.17	120.17	590,600
Nov 30, 2023	118.54	118.64	117.41	118.22	118.22	376,000
Nov 29, 2023	118.29	119.42	117.78	118.30	118.30	442,300
Nov 28, 2023	119.13	119.29	116.78	117.55	117.55	506,700
Nov 27, 2023	116.00	118.00	115.52	117.51	117.51	1,218,800
Nov 24, 2023	116.43	118.02	116.08	117.46	117.46	542,600
Nov 22, 2023	116.00	117.69	115.89	117.53	117.53	787,200
Nov 21, 2023	115.24	116.70	114.95	115.91	115.91	763,300
Nov 20, 2023	114.00	115.47	113.56	115.43	115.43	533,000
Nov 17, 2023	114.15	116.99	114.15	115.20	115.20	1,030,300
Nov 16, 2023	111.83	114.70	111.73	114.65	114.65	971,800
Nov 15, 2023	110.78	114.21	110.78	114.15	114.15	1,006,300
Nov 14, 2023	108.46	110.86	108.46	110.81	110.81	753,900
Nov 13, 2023	104.81	107.41	104.81	107.23	107.23	495,900
Nov 10, 2023	104.99	107.20	104.68	107.06	107.06	835,700
Nov 09, 2023	107.58	108.47	106.26	107.22	107.22	1,197,300
Nov 08, 2023	103.25	106.54	102.47	106.50	106.50	879,600
Nov 07, 2023	99.92	102.71	99.66	102.20	102.20	901,900
Nov 06, 2023	102.99	102.99	97.34	98.28	98.28	958,500
Nov 03, 2023	94.03	95.89	93.99	94.29	94.29	556,400
Nov 02, 2023	92.47	93.58	92.33	93.48	93.48	317,600
Nov 01, 2023	90.37	90.37	88.69	89.50	89.50	449,900
Oct 31, 2023	89.34	89.34	87.18	87.70	87.70	377,800
Oct 30, 2023	88.95	90.06	88.48	89.40	89.40	208,200
Oct 27, 2023	88.34	90.00	88.00	89.17	89.17	273,100
Oct 26, 2023	88.00	89.15	87.36	87.58	87.58	267,000
Oct 25, 2023	89.65	89.65	88.34	88.42	88.42	192,900
Oct 24, 2023	89.49	90.94	89.49	89.85	89.85	303,800
Oct 23, 2023	90.00	90.83	89.24	89.56	89.56	233,800
Oct 20, 2023	88.84	90.11	88.60	89.41	89.41	226,200
Oct 19, 2023	90.72	91.33	90.13	90.30	90.30	269,600
Oct 18, 2023	91.34	91.34	89.31	89.88	89.88	353,200
Oct 17, 2023	91.84	93.36	91.83	92.29	92.29	216,900
Oct 16, 2023	91.83	94.00	91.81	93.21	93.21	249,400
Oct 13, 2023	92.79	93.79	91.09	91.56	91.56	393,700
Oct 12, 2023	96.98	97.03	94.42	94.54	94.54	339,200
Oct 11, 2023	98.73	99.21	96.87	96.87	96.87	381,600
Oct 10, 2023	96.64	98.57	96.64	98.50	98.50	295,500
Oct 09, 2023	94.77	96.04	93.57	95.85	95.85	334,100
Oct 06, 2023	99.20	99.20	96.84	97.96	97.96	264,200
Oct 05, 2023	98.13	98.80	96.79	97.58	97.58	301,400
Oct 04, 2023	96.27	96.70	94.85	96.29	96.29	287,100
Oct 03, 2023	95.13	96.37	95.10	96.01	96.01	379,300
Oct 02, 2023	97.64	97.64	95.88	96.60	96.60	384,800
Sept 29, 2023	98.39	98.52	96.25	97.21	97.21	447,300
Sept 28, 2023	96.57	98.96	95.39	98.31	98.31	573,700
Sept 27, 2023	97.06	99.78	96.87	97.50	97.50	1,106,700
Sept 26, 2023	98.45	98.77	96.89	97.05	97.05	480,900
Sept 25, 2023	98.44	100.19	97.13	99.28	99.28	403,500
Sept 22, 2023	99.61	100.94	99.52	100.24	100.24	309,800
Sept 21, 2023	100.54	101.82	99.72	100.50	100.50	324,000
Sept 20, 2023	101.47	103.35	101.07	101.81	101.81	264,000
Sept 19, 2023	99.15	102.09	98.40	101.17	101.17	460,400
Sept 18, 2023	98.67	99.89	98.61	98.90	98.90	246,700
Sept 15, 2023	100.08	100.78	99.08	99.40	99.40	281,700
Sept 14, 2023	98.29	99.61	97.77	98.73	98.73	267,400
Sept 13, 2023	100.83	100.83	98.80	98.94	98.94	417,600
Sept 12, 2023	101.00	101.81	100.26	100.50	100.50	521,200
Sept 11, 2023	95.67	98.51	95.61	98.03	98.03	174,500
Sept 08, 2023	95.96	96.78	95.78	96.05	96.05	210,800
Sept 07, 2023	97.22	97.28	95.91	95.91	95.91	327,600
Sept 06, 2023	98.60	99.17	96.13	97.09	97.09	386,200
Sept 05, 2023	98.30	100.47	98.11	98.75	98.75	580,900
Sept 01, 2023	100.28	100.66	97.58	98.04	98.04	342,100
Aug 31, 2023	101.03	101.13	98.94	99.25	99.25	486,900
Aug 30, 2023	100.24	100.38	98.30	98.82	98.82	262,200
Aug 29, 2023	98.57	99.17	97.79	98.64	98.64	513,000
Aug 28, 2023	97.60	99.13	97.60	98.46	98.46	121,700
Aug 25, 2023	98.41	98.54	96.35	97.64	97.64	202,600
Aug 24, 2023	100.47	101.04	97.95	98.00	98.00	268,700
Aug 23, 2023	99.30	100.28	99.05	99.73	99.73	145,200
Aug 22, 2023	99.49	100.02	99.32	99.52	99.52	157,100
Aug 21, 2023	99.00	100.02	98.19	99.59	99.59	205,700
Aug 18, 2023	97.52	99.19	97.47	98.26	98.26	406,200
Aug 17, 2023	100.11	100.11	98.49	98.70	98.70	282,300
Aug 16, 2023	98.79	102.83	98.77	100.94	100.94	623,800
Aug 15, 2023	99.20	99.83	98.23	98.24	98.24	267,800
Aug 14, 2023	98.58	100.35	98.58	99.86	99.86	227,800
Aug 11, 2023	99.45	100.06	99.17	99.38	99.38	157,200
Aug 10, 2023	100.92	101.10	99.66	99.68	99.68	226,800
Aug 09, 2023	100.73	100.85	98.95	99.26	99.26	167,300
Aug 08, 2023	101.02	101.95	99.61	101.00	101.00	539,800
Aug 07, 2023	102.47	102.67	100.95	102.20	102.20	451,700
Aug 04, 2023	102.05	102.86	100.60	100.97	100.97	521,800
Aug 03, 2023	99.00	100.89	98.76	100.10	100.10	606,700
Aug 02, 2023	100.52	100.69	99.10	99.10	99.10	461,200
Aug 01, 2023	101.72	102.58	100.72	101.91	101.91	659,200
Jul 31, 2023	100.61	102.71	100.43	102.53	102.53	438,400
Jul 28, 2023	101.09	101.72	100.16	100.64	100.64	337,000
Jul 27, 2023	100.95	102.39	100.02	100.29	100.29	475,400
Jul 26, 2023	101.77	103.11	101.77	102.18	102.18	790,000
Jul 25, 2023	99.31	101.63	99.01	101.14	101.14	1,359,400
Jul 24, 2023	101.75	102.19	97.24	97.82	97.82	1,694,600
Jul 21, 2023	107.99	108.41	106.94	107.52	107.52	618,200
Jul 20, 2023	108.38	108.50	106.41	106.65	106.65	427,900
Jul 19, 2023	109.69	110.08	108.15	109.38	109.38	361,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,278.51+4.30(+0.02%)

S&P 5004,585.59+36.25(+0.80%)

DOW36,117.38+62.95(+0.17%)

CAD/USD0.7367+0.0012(+0.17%)

CRUDE OIL70.77+1.43(+2.06%)

Bitcoin CAD58,629.69-124.64(-0.21%)

Ryanair Holdings plc (RYAAY)

S&P/TSX
20,278.51
+4.30(+0.02%)

S&P 500
4,585.59
+36.25(+0.80%)

DOW
36,117.38
+62.95(+0.17%)

CAD/USD
0.7367
+0.0012(+0.17%)

CRUDE OIL
70.77
+1.43(+2.06%)

Bitcoin CAD
58,629.69
-124.64(-0.21%)