Canada Markets open in 2 hrs 41 mins

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.87+1.13 (+1.33%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202285.6085.8983.9284.8784.87440,300
May 23, 202287.3687.3685.9286.9086.90463,400
May 20, 202286.0886.4784.9085.8785.87860,900
May 19, 202283.8485.7283.6984.7484.74606,900
May 18, 202284.1385.3182.5882.9882.98420,000
May 17, 202283.5885.7083.5884.6284.621,261,100
May 16, 202282.0082.0879.3381.0281.02596,300
May 13, 202281.4483.6181.3483.0083.001,115,100
May 12, 202279.6781.7679.1180.2580.25381,800
May 11, 202284.6285.0281.7981.9481.94327,900
May 10, 202284.8184.8282.2682.9182.91579,900
May 09, 202285.4685.8082.7683.2583.25621,400
May 06, 202285.5486.8183.9685.4685.46782,600
May 05, 202286.9287.1485.5186.0086.00443,300
May 04, 202287.0089.0586.2388.6588.65148,300
May 03, 202288.9289.7687.6988.6388.63188,700
May 02, 202286.6287.7685.5087.5387.53218,100
Apr 29, 202289.0490.3887.1787.3287.32312,800
Apr 28, 202291.2791.6288.4790.4990.49249,300
Apr 27, 202288.1689.8787.6489.1789.17306,700
Apr 26, 202290.7891.1687.1987.3887.38309,200
Apr 25, 202290.5292.0089.4291.3891.38483,800
Apr 22, 202293.8494.6190.2091.1191.11288,800
Apr 21, 202298.0398.4293.7894.2894.28406,600
Apr 20, 202295.0995.8892.7493.3593.35405,600
Apr 19, 202293.8694.9592.8194.7194.71481,700
Apr 18, 202295.0295.5093.2594.3694.36403,200
Apr 14, 202294.6396.6294.1495.8895.88519,100
Apr 13, 202290.6295.3790.3194.6194.61886,500
Apr 12, 202291.6892.5490.7991.4991.49461,600
Apr 11, 202288.5692.0087.8290.8990.89682,200
Apr 08, 202287.0588.5786.5387.6187.61415,400
Apr 07, 202287.2788.1385.1887.8187.81418,400
Apr 06, 202283.4784.9681.9584.6184.61888,300
Apr 05, 202287.4188.4085.9086.8986.89702,800
Apr 04, 202287.1090.7686.6889.1689.16721,500
Apr 01, 202285.5988.7785.5988.6088.60809,100
Mar 31, 202284.5387.3083.7987.1287.121,356,800
Mar 30, 202286.3086.3083.7084.1184.111,106,700
Mar 29, 202290.3291.3286.7887.7787.77956,500
Mar 28, 202286.0086.2183.7484.8184.81777,000
Mar 25, 202284.2185.8283.1283.2883.28531,200
Mar 24, 202282.8084.3481.3584.2784.27928,900
Mar 23, 202285.4285.9583.9584.3284.32513,600
Mar 22, 202286.9587.6785.6086.8686.86598,900
Mar 21, 202283.5287.0782.9486.0586.05698,200
Mar 18, 202285.9487.5185.4186.7286.72676,900
Mar 17, 202286.5689.0886.5688.9888.98678,700
Mar 16, 202287.1790.6887.1790.4590.45458,500
Mar 15, 202288.6089.5684.7085.6885.68848,800
Mar 14, 202281.4585.8780.7383.3483.34978,600
Mar 11, 202284.3384.3379.5280.0080.001,402,100
Mar 10, 202280.9882.0979.7780.2980.29707,800
Mar 09, 202284.9885.2381.2981.5681.561,189,900
Mar 08, 202278.6379.9675.4077.5577.551,635,600
Mar 07, 202283.0083.6374.1274.1274.121,114,200
Mar 04, 202287.8188.0083.0083.6383.63861,400
Mar 03, 202293.3994.1488.8290.5190.51799,300
Mar 02, 202292.2394.1891.1393.0893.08811,300
Mar 01, 202295.7497.4188.7688.9988.99775,800
Feb 28, 202299.30100.9396.9999.7199.71716,000
Feb 25, 2022103.36105.10101.80102.43102.43703,800
Feb 24, 2022100.64101.8199.37101.62101.62702,500
Feb 23, 2022107.73108.14103.79103.98103.98274,500
Feb 22, 2022107.75109.55105.91106.51106.51320,500
Feb 18, 2022110.28110.97107.18107.90107.90347,400
Feb 17, 2022114.80114.82108.21108.49108.49587,700
Feb 16, 2022120.75120.75115.29115.75115.75802,300
Feb 15, 2022123.35125.75120.92121.01121.01524,800
Feb 14, 2022120.82123.16120.36122.86122.861,066,200
Feb 11, 2022124.44125.15119.62121.48121.481,027,400
Feb 10, 2022121.86125.01121.58124.13124.13785,900
Feb 09, 2022124.50124.75121.01122.00122.00585,300
Feb 08, 2022118.72120.78118.64120.70120.70864,800
Feb 07, 2022119.51120.10117.25118.65118.65380,300
Feb 04, 2022116.48119.60115.44119.25119.25595,600
Feb 03, 2022114.98117.77114.19117.07117.07412,300
Feb 02, 2022116.81118.80116.25118.03118.03483,900
Feb 01, 2022112.16116.28110.40116.00116.00369,300
Jan 31, 2022108.39111.75104.30111.62111.62421,800
Jan 28, 2022111.53112.14109.02110.95110.95463,500
Jan 27, 2022108.55112.01108.55110.95110.95608,400
Jan 26, 2022113.80113.82106.54107.47107.47476,800
Jan 25, 2022109.69110.91106.03106.35106.351,109,000
Jan 24, 2022108.75112.13108.38111.93111.93430,900
Jan 21, 2022114.08115.08112.15113.44113.44218,200
Jan 20, 2022117.57117.57114.50115.10115.10313,700
Jan 19, 2022112.30115.47111.54114.00114.00391,900
Jan 18, 2022113.61114.48111.80113.11113.11314,600
Jan 14, 2022116.41117.93115.37117.86117.86161,700
Jan 13, 2022115.15118.89115.05116.91116.91187,900
Jan 12, 2022116.39116.79114.49114.86114.86291,500
Jan 11, 2022115.86118.57114.80118.09118.09406,300
Jan 10, 2022116.09117.67113.72115.97115.97757,400
Jan 07, 2022112.05116.59111.65115.99115.99496,900
Jan 06, 2022110.07112.03109.74111.60111.60347,900
Jan 05, 2022111.42111.85109.84110.25110.25398,500
Jan 04, 2022110.80111.23108.00109.05109.05402,600
Jan 03, 2022103.35107.77102.27106.44106.44211,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...