Canada markets open in 8 hours 26 minutes

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.31+1.42 (+1.87%)
At close: 01:00PM EST
77.31 -0.12 (-0.15%)
After hours: 01:17PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 15, 202268.9871.7168.9869.6869.68739,200
Sept 14, 202270.6271.0667.8668.7368.731,084,900
Sept 13, 202272.7974.1072.2772.3472.34611,400
Sept 12, 202275.1775.4173.9274.4274.42330,700
Sept 09, 202274.0575.0273.9674.2574.25547,600
Sept 08, 202272.0373.0871.1172.8172.81552,700
Sept 07, 202272.4274.0772.4173.8673.86496,500
Sept 06, 202273.4773.6071.9972.7372.73242,900
Sept 02, 202272.3174.2071.8172.7772.77492,900
Sept 01, 202270.5672.6870.5672.5772.57736,200
Aug 31, 202272.1473.4871.9872.7172.71704,000
Aug 30, 202271.0872.3470.6972.3072.30371,500
Aug 29, 202269.2270.7169.1570.4470.44259,700
Aug 26, 202272.9673.2469.5969.7769.77300,800
Aug 25, 202272.2573.9472.1473.7073.70408,500
Aug 24, 202271.1273.1671.1273.0773.07337,800
Aug 23, 202271.2272.7271.1672.3572.35275,300
Aug 22, 202270.4570.6769.8270.5170.51255,600
Aug 19, 202273.0073.4471.4471.7871.78188,800
Aug 18, 202274.8775.2874.2875.2575.25307,200
Aug 17, 202275.3375.3574.2174.7474.74197,900
Aug 16, 202276.7777.2175.9576.9176.91415,600
Aug 15, 202275.9476.7575.8175.8575.85212,600
Aug 12, 202274.6675.7074.6675.1975.19244,800
Aug 11, 202275.4175.8174.3874.6474.64239,000
Aug 10, 202273.9175.4073.9174.7974.79311,600
Aug 09, 202273.9373.9372.0572.9472.94266,300
Aug 08, 202274.2574.8673.6974.5374.53491,800
Aug 05, 202272.5274.0972.3674.0074.00493,700
Aug 04, 202273.7074.4673.4074.1774.17309,800
Aug 03, 202272.4074.0071.9573.7073.70596,900
Aug 02, 202272.1173.1171.5671.6271.62359,600
Aug 01, 202273.9974.2072.2774.0074.00681,400
Jul 29, 202273.4273.6772.5073.0073.00474,600
Jul 28, 202272.1873.6171.4073.1873.18477,500
Jul 27, 202273.3073.9372.4673.3973.39668,000
Jul 26, 202270.5071.9870.4671.2871.28441,100
Jul 25, 202275.0775.3072.7674.2674.26869,400
Jul 22, 202273.3973.5770.9170.9770.971,189,900
Jul 21, 202272.3272.4570.9872.3372.33781,500
Jul 20, 202271.9473.0571.3572.2672.26355,000
Jul 19, 202271.6772.9271.4072.1072.10727,600
Jul 18, 202269.8971.5869.8970.2870.28577,800
Jul 15, 202271.0671.0768.7169.0169.01590,900
Jul 14, 202268.2669.1567.2367.4967.49504,800
Jul 13, 202265.5268.1865.3267.9367.93654,200
Jul 12, 202266.2668.0566.2667.6067.601,056,700
Jul 11, 202266.2466.8765.6266.1866.18423,500
Jul 08, 202268.6468.6467.1767.8367.83615,000
Jul 07, 202269.0169.6467.9768.1168.11606,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...