Canada markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.42+4.68 (+4.79%)
At close: 04:00PM EDT
102.42 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024101.50104.68100.64102.42102.422,814,400
Jul 25, 202498.29100.6195.7497.7497.741,721,500
Jul 24, 202495.8996.6094.7995.0295.021,136,500
Jul 23, 202495.9396.8894.6895.1595.151,335,300
Jul 22, 202496.0597.7092.3996.7096.704,095,200
Jul 19, 2024114.88115.60114.14114.32114.321,038,500
Jul 18, 2024118.51118.78115.47115.81115.81516,200
Jul 17, 2024119.59121.31119.51120.17120.17319,500
Jul 16, 2024118.27121.17118.01120.44120.44578,300
Jul 15, 2024119.91120.05118.06118.55118.55650,900
Jul 12, 2024118.94120.02117.48119.48119.48747,400
Jul 11, 2024119.27122.01118.71121.45121.45578,900
Jul 10, 2024120.33120.53118.65119.25119.25326,700
Jul 09, 2024120.12120.33117.87119.07119.071,107,400
Jul 08, 2024120.45120.68118.70119.05119.05769,400
Jul 05, 2024119.34119.42117.78118.63118.63799,400
Jul 03, 2024116.25118.23116.25117.85117.85767,000
Jul 02, 2024114.05114.31112.84113.47113.47565,000
Jul 01, 2024116.83117.29113.73114.02114.02628,600
Jun 28, 2024115.83117.17115.83116.44116.44893,500
Jun 27, 2024114.35116.79114.08116.67116.67595,700
Jun 26, 2024114.58115.65113.67114.57114.57699,000
Jun 25, 2024116.64118.61116.46118.37118.37707,100
Jun 24, 2024114.64117.30114.61115.94115.94417,000
Jun 21, 2024112.72114.84111.85114.24114.24682,800
Jun 20, 2024114.06115.80112.50112.65112.65950,800
Jun 18, 2024117.68117.73116.13117.73117.73427,900
Jun 17, 2024116.93119.01116.62118.41118.41236,700
Jun 14, 2024116.46117.74116.03117.47117.47464,600
Jun 13, 2024119.29119.53117.76118.47118.47310,100
Jun 12, 2024119.50121.88119.42120.68120.68477,200
Jun 11, 2024118.25118.81116.99117.83117.83403,300
Jun 10, 2024120.07120.09118.75119.60119.60590,400
Jun 07, 2024122.17123.18121.44121.57121.57379,800
Jun 06, 2024124.54125.34123.44123.63123.63454,700
Jun 05, 2024125.00127.17124.37124.98124.98641,200
Jun 04, 2024123.37125.37122.91125.26125.26513,700
Jun 03, 2024123.07124.14122.38123.35123.35415,600
May 31, 2024120.72121.97120.51121.64121.64532,300
May 30, 2024120.29120.87119.27120.29120.29638,400
May 29, 2024118.99120.75118.06120.07120.07667,700
May 28, 2024122.92123.37122.09122.44122.44446,800
May 24, 2024125.16125.29121.70122.64122.64873,800
May 23, 2024125.72127.92124.58127.70127.701,114,800
May 22, 2024124.00126.53122.78123.39123.391,540,800
May 21, 2024122.09123.03120.29121.77121.771,437,800
May 20, 2024125.14125.65122.13122.67122.671,062,800
May 17, 2024125.61126.62125.03125.59125.59767,200
May 16, 2024128.68128.71126.08126.42126.42793,000
May 15, 2024129.04129.72127.44128.22128.22603,900
May 14, 2024128.28129.07127.88128.60128.60567,100
May 13, 2024130.28130.28128.31128.56128.56447,000
May 10, 2024130.58130.92129.34129.35129.351,341,500
May 09, 2024131.60131.91127.63130.18130.181,055,900
May 08, 2024131.18134.12131.18131.60131.60754,000
May 07, 2024133.09135.89127.74128.16128.161,085,800
May 06, 2024139.62141.91139.54141.34141.34134,400
May 03, 2024140.17140.99138.78140.30140.30356,700
May 02, 2024137.51140.13137.14139.79139.79205,500
May 01, 2024135.17137.85133.48136.59136.59185,000
Apr 30, 2024138.45139.59136.04136.20136.20246,300
Apr 29, 2024139.84140.37139.10139.86139.86154,100
Apr 26, 2024139.63140.09138.80139.91139.91167,500
Apr 25, 2024137.81140.13136.29140.00140.00478,600
Apr 24, 2024139.81140.66138.00138.35138.35296,800
Apr 23, 2024140.64143.69140.05142.55142.55311,400
Apr 22, 2024139.40141.78139.03140.78140.78262,300
Apr 19, 2024136.45139.76136.45138.88138.88418,100
Apr 18, 2024140.39140.39134.76135.40135.40720,800
Apr 17, 2024139.25139.25135.38136.35136.35456,800
Apr 16, 2024137.50137.50135.66135.81135.81320,300
Apr 15, 2024140.60141.28137.54138.11138.11341,000
Apr 12, 2024138.01139.64136.18139.31139.31739,500
Apr 11, 2024142.59146.02142.25145.63145.63285,300
Apr 10, 2024147.80149.20145.02145.86145.86373,300
Apr 09, 2024148.89149.65146.86148.08148.08304,700
Apr 08, 2024148.44150.73147.73148.58148.58369,600
Apr 05, 2024143.22146.60143.22145.74145.74469,800
Apr 04, 2024146.97148.76143.38144.17144.17901,000
Apr 03, 2024144.25146.86144.25146.22146.22425,200
Apr 02, 2024142.97143.75141.00142.69142.69379,000
Apr 01, 2024145.59147.78145.59146.50146.50254,700
Mar 28, 2024145.75146.89144.78145.59145.59290,200
Mar 27, 2024146.39146.84145.26146.02146.02428,900
Mar 26, 2024144.90146.93144.65146.68146.68302,200
Mar 25, 2024144.14145.87143.86145.70145.70350,000
Mar 22, 2024144.53145.87144.28145.71145.71221,600
Mar 21, 2024145.51146.46144.54146.10146.10306,500
Mar 20, 2024142.50146.48142.19146.01146.01209,100
Mar 19, 2024144.29145.28142.46142.92142.92607,800
Mar 18, 2024141.24143.85140.64143.80143.80388,600
Mar 15, 2024140.46142.03140.16141.96141.96466,600
Mar 14, 2024137.18137.83136.02136.20136.20448,800
Mar 13, 2024138.22138.83135.67138.83138.83627,800
Mar 12, 2024140.12140.20137.77138.77138.77405,100
Mar 11, 2024141.08141.67140.68141.38141.38324,600
Mar 08, 2024142.32143.03140.16141.69141.69281,400
Mar 07, 2024141.97142.30140.57141.88141.88229,700
Mar 06, 2024138.72139.93138.72139.71139.71219,300
Mar 05, 2024137.40138.52136.48137.55137.55232,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...