RYAAY - Ryanair Holdings plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2017117.86118.00116.88117.55117.55275,836
Dec 08, 2017121.29121.96120.00120.31120.31370,500
Dec 07, 2017118.89119.31117.87118.96118.96347,100
Dec 06, 2017118.85119.40118.19119.00119.00328,000
Dec 05, 2017120.02120.12118.91118.97118.97459,500
Dec 04, 2017122.11122.25120.66120.89120.89296,300
Dec 01, 2017123.81123.81120.44120.45120.45571,500
Nov 30, 2017125.50125.50121.65121.94121.94704,800
Nov 29, 2017121.28127.35121.00126.69126.691,032,400
Nov 28, 2017120.45122.45119.66122.20122.20688,000
Nov 27, 2017120.89120.89119.25120.40120.40284,100
Nov 24, 2017120.48121.75119.55121.52121.52150,800
Nov 22, 2017119.52120.88119.28120.05120.05356,400
Nov 21, 2017119.61121.08119.61120.77120.77198,200
Nov 20, 2017119.31120.19118.69118.89118.89516,900
Nov 17, 2017115.52118.94115.52118.88118.88405,700
Nov 16, 2017116.09117.65116.09117.43117.43270,500
Nov 15, 2017111.93115.12111.93114.84114.84241,600
Nov 14, 2017111.46113.05111.46112.41112.41410,600
Nov 13, 2017110.13111.44109.40111.41111.41336,000
Nov 10, 2017111.16111.41110.52111.25111.25388,500
Nov 09, 2017111.57111.93111.25111.87111.87707,300
Nov 08, 2017111.94111.94110.96111.65111.65401,400
Nov 07, 2017111.90112.20111.54111.80111.80363,000
Nov 06, 2017112.62113.29112.55113.04113.04266,900
Nov 03, 2017112.33112.94112.11112.42112.42260,600
Nov 02, 2017112.50113.55111.92112.33112.33477,100
Nov 01, 2017113.92114.67112.95113.15113.15769,000
Oct 31, 2017111.16112.79109.75112.11112.11712,000
Oct 30, 2017103.90105.37103.26105.04105.04338,500
Oct 27, 2017104.14104.70103.09103.83103.83356,400
Oct 26, 2017104.50106.37104.07104.80104.80516,400
Oct 25, 2017103.00103.77102.70103.46103.46693,300
Oct 24, 2017103.70104.05102.67104.01104.01397,800
Oct 23, 2017104.86105.44104.23104.61104.61623,000
Oct 20, 2017105.87106.99105.06106.86106.86446,500
Oct 19, 2017102.85105.68102.31105.22105.22679,600
Oct 18, 2017104.17106.33103.69105.99105.99604,400
Oct 17, 2017105.93106.45105.00106.37106.37211,500
Oct 16, 2017107.39107.39105.63106.64106.64202,700
Oct 13, 2017107.03107.89106.62107.66107.66179,000
Oct 12, 2017108.66108.66106.48106.68106.68207,700
Oct 11, 2017108.42109.15107.93108.56108.56293,300
Oct 10, 2017105.50106.96105.47106.17106.17711,100
Oct 09, 2017105.50105.50104.06104.61104.61326,600
Oct 06, 2017104.37106.17103.41105.73105.73451,300
Oct 05, 2017107.25107.81106.39106.47106.47325,800
Oct 04, 2017109.49109.54108.00109.08109.08271,400
Oct 03, 2017108.35112.00107.77108.69108.69259,900
Oct 02, 2017105.75106.73105.31106.59106.59455,600
Sep 29, 2017101.54105.99101.31105.42105.42692,000
Sep 28, 2017105.90105.90101.30101.59101.59767,200
Sep 27, 2017105.46107.83105.31107.62107.62290,900
Sep 26, 2017104.88105.22104.18104.70104.70266,700
Sep 25, 2017104.77105.53104.60105.36105.36353,100
Sep 22, 2017106.23106.55105.71106.04106.04242,500
Sep 21, 2017104.82106.79104.10106.37106.37272,700
Sep 20, 2017107.21107.24106.03106.20106.20254,600
Sep 19, 2017108.52109.01108.05108.75108.75344,500
Sep 18, 2017107.23107.92106.64107.00107.00242,000
Sep 15, 2017109.00109.55108.03108.15108.15335,500
Sep 14, 2017110.21110.95109.13110.28110.28382,800
Sep 13, 2017115.48115.58113.85114.09114.09155,700
Sep 12, 2017115.89116.82115.45116.67116.67225,600
Sep 11, 2017116.12116.88115.66116.31116.31215,000
Sep 08, 2017116.16117.01115.66116.03116.03129,000
Sep 07, 2017116.22117.00115.76116.32116.32174,900
Sep 06, 2017114.70116.22113.78115.58115.58216,800
Sep 05, 2017115.12115.92114.35114.43114.43129,000
Sep 01, 2017115.07115.14113.95114.88114.88101,500
Aug 31, 2017112.79114.60112.09113.70113.70191,900
Aug 30, 2017111.16112.97110.73112.13112.13193,400
Aug 29, 2017112.87114.30112.69114.15114.15118,500
Aug 28, 2017114.24114.24113.03113.49113.49102,600
Aug 25, 2017112.99113.86112.61113.32113.32196,400
Aug 24, 2017114.26114.26112.23112.68112.68220,300
Aug 23, 2017115.04115.04113.37113.76113.76132,600
Aug 22, 2017116.78116.78115.42115.59115.59138,200
Aug 21, 2017116.91117.40114.64115.56115.56249,800
Aug 18, 2017116.09116.86114.99115.10115.10203,700
Aug 17, 2017119.76119.87116.49116.56116.56116,200
Aug 16, 2017122.17122.68119.78120.16120.16150,100
Aug 15, 2017119.03120.59118.85119.69119.69186,700
Aug 14, 2017116.65117.37115.84117.18117.1879,000
Aug 11, 2017114.87115.57113.92114.67114.67183,500
Aug 10, 2017115.77115.83114.86115.17115.17122,000
Aug 09, 2017115.68116.41115.45115.84115.84304,900
Aug 08, 2017116.78117.11115.49116.06116.06103,600
Aug 07, 2017116.61116.87116.13116.63116.6385,800
Aug 04, 2017116.76116.97115.93116.74116.74251,100
Aug 03, 2017116.03117.21115.75117.13117.13147,600
Aug 02, 2017115.24116.15114.49115.75115.75165,200
Aug 01, 2017115.00115.82114.45114.74114.74189,400
Jul 31, 2017113.30114.34112.09113.33113.33308,400
Jul 28, 2017114.71115.73114.00115.35115.35254,100
Jul 27, 2017115.58115.92114.62115.75115.75450,200
Jul 26, 2017115.16116.01113.84115.95115.95329,700
Jul 25, 2017113.73115.74113.45115.08115.08612,000
Jul 24, 2017109.90111.66109.35111.50111.501,028,000
Jul 21, 2017110.44112.63110.18112.47112.47372,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...