U.S. markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.91+1.37 (+1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021115.18118.15114.69115.91115.91320,100
May 13, 2021116.10117.14112.83114.54114.54291,600
May 12, 2021116.32118.60115.29117.72117.72222,900
May 11, 2021117.38118.20116.15117.76117.76188,200
May 10, 2021120.24121.40119.27120.15120.15404,400
May 07, 2021119.84120.65118.90119.46119.46303,800
May 06, 2021118.34119.50116.99119.35119.35183,200
May 05, 2021115.38118.82115.38117.37117.37223,100
May 04, 2021117.84117.84115.24116.29116.29258,100
May 03, 2021117.97118.16116.60117.93117.93162,900
Apr 30, 2021117.10118.50115.84116.85116.85283,500
Apr 29, 2021115.65118.37115.58118.00118.00467,200
Apr 28, 2021113.33115.72112.81114.57114.57172,300
Apr 27, 2021112.51113.88112.39113.66113.66140,300
Apr 26, 2021111.12112.78110.32112.76112.76228,500
Apr 23, 2021106.74109.70106.74109.33109.33206,500
Apr 22, 2021105.99108.62105.64106.65106.65379,300
Apr 21, 2021100.45104.65100.31104.58104.58226,900
Apr 20, 2021106.14106.14101.10102.88102.88525,000
Apr 19, 2021108.11108.50106.06106.67106.67345,100
Apr 16, 2021106.49107.58106.05107.49107.49207,500
Apr 15, 2021106.99107.56104.76105.41105.41393,100
Apr 14, 2021107.85108.48105.72106.17106.17156,700
Apr 13, 2021106.56106.74104.38105.90105.90334,700
Apr 12, 2021108.33108.67105.36106.03106.03304,300
Apr 09, 2021111.57111.89109.09109.45109.45222,600
Apr 08, 2021111.96112.38110.00112.38112.38336,100
Apr 07, 2021114.89114.89111.19112.38112.38254,100
Apr 06, 2021114.15114.97112.90114.12114.12329,500
Apr 05, 2021116.67117.62114.98115.00115.00314,800
Apr 01, 2021116.00116.85115.53115.74115.74450,600
Mar 31, 2021114.30115.24113.60115.00115.00500,900
Mar 30, 2021114.67115.30113.01114.02114.02905,700
Mar 29, 2021113.53113.53110.55112.21112.21371,600
Mar 26, 2021114.41114.65113.00114.23114.23446,100
Mar 25, 2021111.64114.38111.00114.12114.12355,600
Mar 24, 2021112.57114.42112.46113.38113.38444,000
Mar 23, 2021107.84109.61107.58109.25109.25941,100
Mar 22, 2021109.43111.56109.43111.08111.08674,100
Mar 19, 2021111.71113.48111.55113.00113.00847,100
Mar 18, 2021115.10116.63114.76116.04116.04956,400
Mar 17, 2021114.75117.08113.43117.08117.08363,800
Mar 16, 2021114.50115.12113.41115.06115.06491,600
Mar 15, 2021112.67114.38111.31114.09114.09346,500
Mar 12, 2021108.10110.76107.47110.30110.30303,400
Mar 11, 2021112.16112.32110.09110.41110.41231,300
Mar 10, 2021111.48112.99110.61112.22112.22409,800
Mar 09, 2021112.00114.72111.70112.99112.99431,400
Mar 08, 2021108.02113.19108.02112.37112.37474,700
Mar 05, 2021108.65109.25102.66107.02107.02375,700
Mar 04, 2021110.71113.35107.59109.66109.66447,500
Mar 03, 2021110.56111.33109.77111.05111.05293,400
Mar 02, 2021108.34109.46107.39109.11109.11237,800
Mar 01, 2021110.43111.84109.10109.61109.61380,700
Feb 26, 2021108.56109.42107.29107.52107.52315,800
Feb 25, 2021111.72111.88108.54108.82108.82326,100
Feb 24, 2021111.34112.50110.71111.20111.20621,700
Feb 23, 2021113.55114.15109.78110.32110.32858,600
Feb 22, 2021107.36113.00106.88111.75111.75785,100
Feb 19, 2021104.97106.21104.56105.14105.14634,700
Feb 18, 2021104.60104.80102.67103.50103.50538,200
Feb 17, 2021103.97107.58103.16105.32105.32779,000
Feb 16, 2021109.50109.84105.59106.74106.74375,700
Feb 12, 2021102.71104.86102.60104.86104.86388,000
Feb 11, 2021103.41104.15102.60103.39103.39392,100
Feb 10, 2021103.41104.01102.62102.76102.76505,900
Feb 09, 2021104.99105.76103.87104.05104.05557,900
Feb 08, 2021104.93106.33104.78106.21106.21471,900
Feb 05, 2021103.82105.68103.29104.52104.52315,300
Feb 04, 2021103.81104.05101.94103.85103.85392,700
Feb 03, 2021102.90104.52102.01102.21102.21705,400
Feb 02, 202199.77100.5298.5099.1299.12819,500
Feb 01, 202197.9298.5695.0996.6296.62524,400
Jan 29, 202198.6998.8194.9195.0795.07544,500
Jan 28, 202199.47100.8397.9798.9598.95722,200
Jan 27, 202197.9297.9394.6895.4795.47380,100
Jan 26, 2021101.28103.2299.95100.31100.31541,400
Jan 25, 202199.50101.2898.44100.28100.28733,700
Jan 22, 2021103.38105.06102.90104.98104.98435,900
Jan 21, 2021106.28106.28104.31104.73104.73384,600
Jan 20, 2021105.36107.07105.30106.91106.91517,000
Jan 19, 2021108.68109.38105.17106.15106.15412,500
Jan 15, 2021109.15109.44108.00108.14108.14389,800
Jan 14, 2021108.68110.62108.18109.85109.85264,500
Jan 13, 2021106.15108.50105.80107.49107.49445,500
Jan 12, 2021106.44108.39106.16107.88107.88465,300
Jan 11, 2021106.06106.71105.66106.15106.15230,900
Jan 08, 2021108.17108.79107.17107.59107.59429,400
Jan 07, 2021108.27110.31106.29108.16108.16695,200
Jan 06, 2021106.93110.60106.86109.88109.88399,300
Jan 05, 2021103.49106.05103.27105.50105.50516,300
Jan 04, 2021110.62110.79104.87105.33105.33590,500
Dec 31, 2020111.39111.97109.54109.98109.98176,600
Dec 30, 2020112.43114.44111.67111.99111.99328,100
Dec 29, 2020111.95114.66111.32111.90111.90457,900
Dec 28, 2020109.06111.49108.38108.63108.63220,000
Dec 24, 2020108.49109.17107.17108.00108.00118,600
Dec 23, 2020105.50109.59105.50108.49108.49328,900
Dec 22, 2020104.80104.80102.91104.20104.20347,600
Dec 21, 2020105.36106.76102.71104.18104.18509,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...