Canada markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.72+0.70 (+0.66%)
At close: 04:00PM EDT
106.72 0.00 (0.00%)
After hours: 05:08PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024106.99108.19105.33106.72106.721,087,400
Sept 13, 20240.963 Dividend
Sept 12, 2024109.40109.78106.50106.98106.021,201,600
Sept 11, 2024111.95113.62111.10112.43111.42462,500
Sept 10, 2024112.65112.96111.42112.38111.37563,900
Sept 09, 2024112.60114.02111.96113.06112.04675,100
Sept 06, 2024111.00112.50110.64112.39111.38857,600
Sept 05, 2024110.73113.20110.44113.00111.98600,700
Sept 04, 2024107.82109.97107.58109.76108.77511,200
Sept 03, 2024110.32111.78110.32111.50110.50570,200
Aug 30, 2024109.55111.52109.55111.46110.46326,500
Aug 29, 2024108.56110.49108.56109.67108.68348,400
Aug 28, 2024109.04109.86108.27108.84107.86419,700
Aug 27, 2024111.99112.02108.22108.25107.281,003,400
Aug 26, 2024105.69106.10104.27104.31103.37455,300
Aug 23, 2024104.09105.96103.59105.74104.79546,600
Aug 22, 2024104.24104.55101.95102.02101.10465,200
Aug 21, 2024103.10103.70102.14102.24101.32528,100
Aug 20, 2024103.84103.94102.28102.28101.36470,100
Aug 19, 2024103.48103.48102.57103.17102.24274,400
Aug 16, 2024102.72103.25102.34102.64101.72618,000
Aug 15, 2024101.74103.58101.74102.67101.75528,000
Aug 14, 2024103.67103.88101.05101.09100.18380,200
Aug 13, 2024102.67103.89102.47103.05102.121,423,100
Aug 12, 2024104.07104.07101.39101.53100.62877,800
Aug 09, 2024103.10104.86103.10104.11103.171,091,100
Aug 08, 202497.50102.1397.03102.12101.201,118,000
Aug 07, 202499.3899.3897.3797.8096.92512,800
Aug 06, 202498.2399.7396.9497.1596.28918,500
Aug 05, 202496.6199.8095.9898.4897.59447,500
Aug 02, 202498.6798.8097.5498.7697.871,369,900
Aug 01, 2024100.05100.5099.07100.0099.101,275,100
Jul 31, 2024101.78102.0499.03101.30100.391,727,500
Jul 30, 2024100.70102.66100.50101.83100.91750,200
Jul 29, 2024102.37102.7099.6399.6998.791,311,100
Jul 26, 2024101.50104.68100.64102.42101.502,814,400
Jul 25, 202498.29100.6195.7497.7496.861,721,500
Jul 24, 202495.8996.6094.7995.0294.161,136,500
Jul 23, 202495.9396.8894.6895.1594.291,335,300
Jul 22, 202496.0597.7092.3996.7095.834,095,200
Jul 19, 2024114.88115.60114.14114.32113.291,038,500
Jul 18, 2024118.51118.78115.47115.81114.77516,200
Jul 17, 2024119.59121.31119.51120.17119.09319,500
Jul 16, 2024118.27121.17118.01120.44119.36578,300
Jul 15, 2024119.91120.05118.06118.55117.48650,900
Jul 12, 2024118.94120.02117.48119.48118.40747,400
Jul 11, 2024119.27122.01118.71121.45120.36578,900
Jul 10, 2024120.33120.53118.65119.25118.18326,700
Jul 09, 2024120.12120.33117.87119.07118.001,107,400
Jul 08, 2024120.45120.68118.70119.05117.98769,400
Jul 05, 2024119.34119.42117.78118.63117.56799,400
Jul 03, 2024116.25118.23116.25117.85116.79767,000
Jul 02, 2024114.05114.31112.84113.47112.45565,000
Jul 01, 2024116.83117.29113.73114.02112.99628,600
Jun 28, 2024115.83117.17115.83116.44115.39893,500
Jun 27, 2024114.35116.79114.08116.67115.62595,700
Jun 26, 2024114.58115.65113.67114.57113.54699,000
Jun 25, 2024116.64118.61116.46118.37117.30707,100
Jun 24, 2024114.64117.30114.61115.94114.90417,000
Jun 21, 2024112.72114.84111.85114.24113.21682,800
Jun 20, 2024114.06115.80112.50112.65111.64950,800
Jun 18, 2024117.68117.73116.13117.73116.67427,900
Jun 17, 2024116.93119.01116.62118.41117.34236,700
Jun 14, 2024116.46117.74116.03117.47116.41464,600
Jun 13, 2024119.29119.53117.76118.47117.40310,100
Jun 12, 2024119.50121.88119.42120.68119.59477,200
Jun 11, 2024118.25118.81116.99117.83116.77403,300
Jun 10, 2024120.07120.09118.75119.60118.52590,400
Jun 07, 2024122.17123.18121.44121.57120.48379,800
Jun 06, 2024124.54125.34123.44123.63122.52454,700
Jun 05, 2024125.00127.17124.37124.98123.85641,200
Jun 04, 2024123.37125.37122.91125.26124.13513,700
Jun 03, 2024123.07124.14122.38123.35122.24415,600
May 31, 2024120.72121.97120.51121.64120.55532,300
May 30, 2024120.29120.87119.27120.29119.21638,400
May 29, 2024118.99120.75118.06120.07118.99667,700
May 28, 2024122.92123.37122.09122.44121.34446,800
May 24, 2024125.16125.29121.70122.64121.54873,800
May 23, 2024125.72127.92124.58127.70126.551,114,800
May 22, 2024124.00126.53122.78123.39122.281,540,800
May 21, 2024122.09123.03120.29121.77120.671,437,800
May 20, 2024125.14125.65122.13122.67121.571,062,800
May 17, 2024125.61126.62125.03125.59124.46767,200
May 16, 2024128.68128.71126.08126.42125.28793,000
May 15, 2024129.04129.72127.44128.22127.07603,900
May 14, 2024128.28129.07127.88128.60127.44567,100
May 13, 2024130.28130.28128.31128.56127.40447,000
May 10, 2024130.58130.92129.34129.35128.191,341,500
May 09, 2024131.60131.91127.63130.18129.011,055,900
May 08, 2024131.18134.12131.18131.60130.42754,000
May 07, 2024133.09135.89127.74128.16127.011,085,800
May 06, 2024139.62141.91139.54141.34140.07134,400
May 03, 2024140.17140.99138.78140.30139.04356,700
May 02, 2024137.51140.13137.14139.79138.53205,500
May 01, 2024135.17137.85133.48136.59135.36185,000
Apr 30, 2024138.45139.59136.04136.20134.97246,300
Apr 29, 2024139.84140.37139.10139.86138.60154,100
Apr 26, 2024139.63140.09138.80139.91138.65167,500
Apr 25, 2024137.81140.13136.29140.00138.74478,600
Apr 24, 2024139.81140.66138.00138.35137.10296,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...