Canada markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.63-2.96 (-2.36%)
As of 02:41PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024125.08125.65122.13122.63122.63642,190
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
Mar 04, 2024136.68139.24136.56138.19138.19360,600
Mar 01, 2024136.65137.13135.53136.14136.14380,300
Feb 29, 2024137.72138.54137.34138.25138.25511,400
Feb 28, 2024138.91139.84137.68137.85137.85252,500
Feb 27, 2024140.72141.23140.06140.83140.83291,300
Feb 26, 2024141.22141.40139.44139.68139.68348,100
Feb 23, 2024143.04143.04140.54141.21141.21458,400
Feb 22, 2024140.30142.72139.23141.89141.89436,600
Feb 21, 2024139.42140.84138.21138.78138.78275,300
Feb 20, 2024139.64141.38138.33138.36138.36436,300
Feb 16, 2024139.85140.09138.65139.32139.32319,100
Feb 15, 2024139.82140.72138.29140.65140.65423,500
Feb 14, 2024137.19138.80136.68138.70138.70554,800
Feb 13, 2024137.70138.75136.96137.46137.46465,900
Feb 12, 2024138.71139.59137.87138.60138.60536,900
Feb 09, 2024139.37141.17138.06139.87139.87722,300
Feb 08, 2024142.15142.75138.68138.99138.991,054,700
Feb 07, 2024138.17140.22137.66140.10140.101,345,900
Feb 06, 2024135.36138.21134.60138.01138.01944,900
Feb 05, 2024135.52136.43133.55136.32136.32950,900
Feb 02, 2024136.13137.80135.07137.68137.68864,400
Feb 01, 2024134.17138.46134.12137.47137.47742,100
Jan 31, 2024133.05134.11132.20133.60133.60798,400
Jan 30, 2024133.02136.29132.26135.39135.39748,400
Jan 29, 2024131.85134.11131.55133.54133.541,011,100
Jan 26, 2024128.99130.34128.26130.11130.11405,700
Jan 25, 2024129.24130.47128.25129.99129.99615,600
Jan 24, 2024130.22130.24127.60128.69128.69939,500
Jan 23, 2024127.68128.40126.42128.29128.291,022,900
Jan 22, 2024126.09127.62125.43127.00127.001,009,800
Jan 19, 2024125.32126.75123.04126.67126.671,024,300
Jan 18, 2024125.00127.04124.00127.00127.00597,200
Jan 18, 20240.965 Dividend
Jan 17, 2024122.76124.71122.49124.64123.68800,700
Jan 16, 2024121.41125.04121.24125.00124.03901,700
Jan 12, 2024123.25124.41121.80122.57121.62310,700
Jan 11, 2024123.90125.38123.69125.38124.41230,500
Jan 10, 2024122.70123.84122.62123.11122.16294,100
Jan 09, 2024122.83123.86122.61123.00122.05409,600
Jan 08, 2024125.31126.20124.11124.11123.15443,000
Jan 05, 2024122.00125.92122.00125.87124.90376,400
Jan 04, 2024123.38123.98122.30122.65121.70407,600
Jan 03, 2024125.02125.19121.00121.15120.21889,500
Jan 02, 2024131.83132.40129.12129.32128.32500,500
Dec 29, 2023134.39134.39132.67133.36132.33443,700
Dec 28, 2023134.04135.03133.91134.82133.78313,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...