Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

91.37

+0.77

(+0.85%)

At close: 04:00PM EDT

91.99

+0.62

(+0.68%)

After hours:

06:25PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	90.06	91.76	90.06	91.37	91.37	165,600
Mar 27, 2023	90.37	90.99	89.73	90.60	90.60	127,600
Mar 24, 2023	89.93	89.93	87.51	89.58	89.58	272,400
Mar 23, 2023	93.15	94.34	91.50	92.16	92.16	214,200
Mar 22, 2023	92.58	93.35	92.00	92.00	92.00	278,000
Mar 21, 2023	92.51	93.00	92.18	92.38	92.38	297,800
Mar 20, 2023	88.93	90.12	88.37	89.26	89.26	284,200
Mar 17, 2023	87.38	88.12	87.11	87.75	87.75	445,900
Mar 16, 2023	86.93	88.68	86.68	88.53	88.53	241,400
Mar 15, 2023	87.91	88.02	86.36	87.75	87.75	297,200
Mar 14, 2023	91.97	92.68	90.65	91.51	91.51	196,300
Mar 13, 2023	90.12	90.83	89.34	90.45	90.45	438,700
Mar 10, 2023	93.37	93.52	90.38	90.70	90.70	510,300
Mar 09, 2023	93.82	95.01	92.50	92.68	92.68	260,800
Mar 08, 2023	96.05	97.14	95.88	96.18	96.18	357,400
Mar 07, 2023	97.33	97.43	95.99	96.30	96.30	231,900
Mar 06, 2023	97.16	98.24	97.01	97.26	97.26	142,500
Mar 03, 2023	96.15	97.50	95.66	97.29	97.29	225,100
Mar 02, 2023	93.21	95.46	93.13	95.12	95.12	316,900
Mar 01, 2023	94.06	94.97	93.69	94.45	94.45	342,100
Feb 28, 2023	91.37	92.99	90.91	92.77	92.77	363,900
Feb 27, 2023	92.69	93.03	91.98	92.26	92.26	299,000
Feb 24, 2023	90.14	91.13	90.12	90.90	90.90	620,800
Feb 23, 2023	93.16	93.70	90.83	93.27	93.27	571,700
Feb 22, 2023	91.23	92.00	90.57	90.83	90.83	418,900
Feb 21, 2023	92.43	92.94	91.34	92.10	92.10	375,800
Feb 17, 2023	94.32	94.49	93.74	94.27	94.27	425,200
Feb 16, 2023	95.52	95.52	94.25	94.45	94.45	386,800
Feb 15, 2023	95.03	96.26	94.98	95.87	95.87	565,800
Feb 14, 2023	94.17	96.40	93.99	95.99	95.99	561,600
Feb 13, 2023	92.77	94.57	92.67	94.44	94.44	535,600
Feb 10, 2023	92.40	93.58	91.39	93.35	93.35	611,500
Feb 09, 2023	98.25	99.34	95.22	95.54	95.54	705,000
Feb 08, 2023	96.51	97.71	96.51	97.34	97.34	626,400
Feb 07, 2023	94.31	96.81	93.98	96.50	96.50	698,100
Feb 06, 2023	92.58	95.06	92.55	94.90	94.90	461,900
Feb 03, 2023	93.17	95.03	92.94	94.81	94.81	412,400
Feb 02, 2023	94.93	95.71	93.90	94.98	94.98	322,000
Feb 01, 2023	93.05	94.45	91.87	92.86	92.86	410,500
Jan 31, 2023	91.58	92.28	90.14	90.53	90.53	364,600
Jan 30, 2023	92.93	93.72	91.09	91.68	91.68	484,600
Jan 27, 2023	94.99	96.19	94.86	95.69	95.69	216,400
Jan 26, 2023	95.48	95.80	94.05	95.61	95.61	243,900
Jan 25, 2023	96.44	97.03	95.62	96.53	96.53	210,700
Jan 24, 2023	94.79	95.83	94.44	95.10	95.10	216,500
Jan 23, 2023	93.09	94.98	92.96	94.74	94.74	257,000
Jan 20, 2023	94.16	94.18	92.49	93.66	93.66	545,000
Jan 19, 2023	92.31	93.82	91.85	92.81	92.81	512,500
Jan 18, 2023	95.00	95.96	91.28	91.73	91.73	703,600
Jan 17, 2023	92.26	94.50	91.54	94.16	94.16	659,200
Jan 13, 2023	91.55	92.82	91.13	92.54	92.54	304,500
Jan 12, 2023	90.78	92.16	90.40	92.01	92.01	254,600
Jan 11, 2023	88.96	88.96	88.12	88.76	88.76	447,100
Jan 10, 2023	88.84	90.56	88.71	90.24	90.24	259,600
Jan 09, 2023	88.80	89.23	88.02	88.02	88.02	641,900
Jan 06, 2023	84.55	87.11	83.88	86.94	86.94	339,900
Jan 05, 2023	83.01	84.54	82.77	84.40	84.40	561,900
Jan 04, 2023	75.31	82.26	75.31	82.24	82.24	592,800
Jan 03, 2023	75.99	76.12	73.97	74.52	74.52	197,200
Dec 30, 2022	74.60	74.99	74.07	74.76	74.76	201,100
Dec 29, 2022	73.64	75.32	73.51	75.18	75.18	227,600
Dec 28, 2022	75.59	75.61	73.50	73.50	73.50	142,600
Dec 27, 2022	76.27	76.61	75.72	75.99	75.99	140,600
Dec 23, 2022	75.83	77.10	75.43	76.59	76.59	150,400
Dec 22, 2022	77.85	78.01	75.35	76.61	76.61	256,900
Dec 21, 2022	79.03	79.66	78.52	78.77	78.77	185,200
Dec 20, 2022	76.67	77.73	76.61	77.53	77.53	382,500
Dec 19, 2022	77.20	78.32	76.19	76.31	76.31	311,500
Dec 16, 2022	76.96	78.85	76.07	77.38	77.38	868,000
Dec 15, 2022	77.86	78.49	77.19	78.36	78.36	583,100
Dec 14, 2022	76.24	78.23	75.99	77.72	77.72	243,600
Dec 13, 2022	80.20	80.43	75.47	76.13	76.13	547,000
Dec 12, 2022	77.64	78.91	77.49	78.87	78.87	174,500
Dec 09, 2022	76.46	78.53	76.46	77.74	77.74	263,100
Dec 08, 2022	76.38	76.99	75.57	76.02	76.02	341,600
Dec 07, 2022	77.07	77.07	75.05	75.24	75.24	249,700
Dec 06, 2022	77.00	77.75	75.19	76.07	76.07	315,700
Dec 05, 2022	77.33	77.70	76.85	77.35	77.35	333,300
Dec 02, 2022	76.59	77.89	75.86	77.86	77.86	268,400
Dec 01, 2022	77.00	77.03	76.08	76.94	76.94	312,100
Nov 30, 2022	76.12	76.12	74.36	75.69	75.69	397,200
Nov 29, 2022	75.37	76.47	75.20	75.44	75.44	335,700
Nov 28, 2022	77.13	77.23	76.31	76.42	76.42	335,600
Nov 25, 2022	76.87	77.56	76.49	77.31	77.31	151,200
Nov 23, 2022	76.05	76.61	75.42	75.89	75.89	184,600
Nov 22, 2022	74.04	76.62	73.60	75.95	75.95	488,700
Nov 21, 2022	73.58	75.23	73.17	74.99	74.99	326,000
Nov 18, 2022	75.25	75.76	73.38	73.98	73.98	176,500
Nov 17, 2022	73.31	74.53	73.05	74.43	74.43	290,100
Nov 16, 2022	75.28	75.70	74.25	74.96	74.96	319,000
Nov 15, 2022	78.00	78.67	76.01	76.65	76.65	280,400
Nov 14, 2022	77.13	78.02	76.91	76.97	76.97	394,600
Nov 11, 2022	76.40	78.50	75.92	78.18	78.18	735,900
Nov 10, 2022	74.88	75.84	74.50	75.80	75.80	662,800
Nov 09, 2022	72.35	73.21	72.13	72.71	72.71	271,300
Nov 08, 2022	71.26	73.53	71.26	72.65	72.65	443,400
Nov 07, 2022	73.39	73.54	69.61	71.34	71.34	909,400
Nov 04, 2022	69.41	69.88	68.10	69.05	69.05	336,600
Nov 03, 2022	66.07	67.55	65.93	67.09	67.09	238,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7363+0.0007(+0.0979%)

CRUDE OIL73.98+0.78(+1.07%)

BTC-CAD38,460.46+1,865.57(+5.10%)

Ryanair Holdings plc (RYAAY)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7363
+0.0007(+0.0979%)

CRUDE OIL
73.98
+0.78(+1.07%)

BTC-CAD
38,460.46
+1,865.57(+5.10%)