Canada markets open in 4 hours 53 minutes

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
97.34+0.84 (+0.87%)
At close: 04:00PM EST
97.32 -0.02 (-0.02%)
Pre-Market: 04:31AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202396.5197.7196.5197.3497.34626,400
Feb 07, 202394.3196.8193.9896.5096.50698,100
Feb 06, 202392.5895.0692.5594.9094.90461,900
Feb 03, 202393.1795.0392.9494.8194.81412,400
Feb 02, 202394.9395.7193.9094.9894.98322,000
Feb 01, 202393.0594.4591.8792.8692.86410,500
Jan 31, 202391.5892.2890.1490.5390.53364,600
Jan 30, 202392.9393.7291.0991.6891.68484,600
Jan 27, 202394.9996.1994.8695.6995.69216,400
Jan 26, 202395.4895.8094.0595.6195.61243,900
Jan 25, 202396.4497.0395.6296.5396.53210,700
Jan 24, 202394.7995.8394.4495.1095.10216,500
Jan 23, 202393.0994.9892.9694.7494.74257,000
Jan 20, 202394.1694.1892.4993.6693.66545,000
Jan 19, 202392.3193.8291.8592.8192.81512,500
Jan 18, 202395.0095.9691.2891.7391.73703,600
Jan 17, 202392.2694.5091.5494.1694.16659,200
Jan 13, 202391.5592.8291.1392.5492.54304,500
Jan 12, 202390.7892.1690.4092.0192.01254,600
Jan 11, 202388.9688.9688.1288.7688.76447,100
Jan 10, 202388.8490.5688.7190.2490.24259,600
Jan 09, 202388.8089.2388.0288.0288.02641,900
Jan 06, 202384.5587.1183.8886.9486.94339,900
Jan 05, 202383.0184.5482.7784.4084.40561,900
Jan 04, 202375.3182.2675.3182.2482.24592,800
Jan 03, 202375.9976.1273.9774.5274.52197,200
Dec 30, 202274.6074.9974.0774.7674.76201,100
Dec 29, 202273.6475.3273.5175.1875.18227,600
Dec 28, 202275.5975.6173.5073.5073.50142,600
Dec 27, 202276.2776.6175.7275.9975.99140,600
Dec 23, 202275.8377.1075.4376.5976.59150,400
Dec 22, 202277.8578.0175.3576.6176.61256,900
Dec 21, 202279.0379.6678.5278.7778.77185,200
Dec 20, 202276.6777.7376.6177.5377.53382,500
Dec 19, 202277.2078.3276.1976.3176.31311,500
Dec 16, 202276.9678.8576.0777.3877.38868,000
Dec 15, 202277.8678.4977.1978.3678.36583,100
Dec 14, 202276.2478.2375.9977.7277.72243,600
Dec 13, 202280.2080.4375.4776.1376.13547,000
Dec 12, 202277.6478.9177.4978.8778.87174,500
Dec 09, 202276.4678.5376.4677.7477.74263,100
Dec 08, 202276.3876.9975.5776.0276.02341,600
Dec 07, 202277.0777.0775.0575.2475.24249,700
Dec 06, 202277.0077.7575.1976.0776.07315,700
Dec 05, 202277.3377.7076.8577.3577.35333,300
Dec 02, 202276.5977.8975.8677.8677.86268,400
Dec 01, 202277.0077.0376.0876.9476.94312,100
Nov 30, 202276.1276.1274.3675.6975.69397,200
Nov 29, 202275.3776.4775.2075.4475.44335,700
Nov 28, 202277.1377.2376.3176.4276.42335,600
Nov 25, 202276.8777.5676.4977.3177.31151,200
Nov 23, 202276.0576.6175.4275.8975.89184,600
Nov 22, 202274.0476.6273.6075.9575.95488,700
Nov 21, 202273.5875.2373.1774.9974.99326,000
Nov 18, 202275.2575.7673.3873.9873.98176,500
Nov 17, 202273.3174.5373.0574.4374.43290,100
Nov 16, 202275.2875.7074.2574.9674.96319,000
Nov 15, 202278.0078.6776.0176.6576.65280,400
Nov 14, 202277.1378.0276.9176.9776.97394,600
Nov 11, 202276.4078.5075.9278.1878.18735,900
Nov 10, 202274.8875.8474.5075.8075.80662,800
Nov 09, 202272.3573.2172.1372.7172.71271,300
Nov 08, 202271.2673.5371.2672.6572.65443,400
Nov 07, 202273.3973.5469.6171.3471.34909,400
Nov 04, 202269.4169.8868.1069.0569.05336,600
Nov 03, 202266.0767.5565.9367.0967.09238,600
Nov 02, 202268.0868.6966.4366.4566.45280,800
Nov 01, 202269.2869.9568.8668.9968.99289,600
Oct 31, 202268.4469.2268.2168.8968.89439,300
Oct 28, 202265.8267.9165.8267.8667.86526,900
Oct 27, 202266.9668.2166.9467.8667.86675,300
Oct 26, 202266.0967.4965.7567.2767.27668,900
Oct 25, 202263.9065.4763.5365.2465.24399,600
Oct 24, 202264.0764.1562.8763.4363.43342,000
Oct 21, 202261.1563.4861.1363.4163.41329,300
Oct 20, 202262.6963.0762.0762.1962.19311,400
Oct 19, 202262.6763.4662.0762.6462.64532,400
Oct 18, 202263.6864.2862.5862.6262.62673,900
Oct 17, 202262.5562.7161.1361.3961.39684,600
Oct 14, 202262.2362.2360.3860.4060.40582,900
Oct 13, 202257.3560.3756.7759.7659.761,101,400
Oct 12, 202255.9257.0055.9056.8956.89598,200
Oct 11, 202259.0959.2857.3057.4157.41412,800
Oct 10, 202259.1959.2157.9358.5058.50379,200
Oct 07, 202260.1960.6558.1758.4358.43583,600
Oct 06, 202262.0762.5160.9861.5561.55633,300
Oct 05, 202262.6463.0762.1762.5462.54343,300
Oct 04, 202262.5363.8962.4863.5963.59825,800
Oct 03, 202258.2059.9458.1059.5359.53601,200
Sept 30, 202257.6859.2657.3558.4258.42564,800
Sept 29, 202258.2958.9756.9557.6357.63738,300
Sept 28, 202258.3460.2057.8059.9159.911,647,900
Sept 27, 202261.3561.3558.5458.9658.961,050,500
Sept 26, 202261.1561.9760.4060.5160.51760,900
Sept 23, 202261.9262.6961.1562.5062.50531,000
Sept 22, 202265.8266.0863.9964.3564.35496,300
Sept 21, 202266.7567.3865.6565.6565.65419,500
Sept 20, 202268.7568.8167.3867.6867.68492,100
Sept 19, 202268.1269.9968.0569.4969.49251,400
Sept 16, 202268.2668.2765.7468.0168.01834,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...