RYAAY - Ryanair Holdings plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201963.2963.2962.5562.9762.97386,818
Sep 19, 201961.9163.0961.9062.4762.47535,900
Sep 18, 201961.5362.3461.2962.2562.251,057,400
Sep 17, 201961.7862.5161.5762.1362.13476,200
Sep 16, 201962.8063.1262.2262.9062.90558,700
Sep 13, 201964.0064.2563.3963.4363.43511,000
Sep 12, 201962.5462.6860.9761.0061.00426,400
Sep 11, 201963.4963.7862.8363.1463.14669,400
Sep 10, 201961.9862.5861.5561.8561.85674,400
Sep 09, 201960.0360.6059.7060.1660.16387,900
Sep 06, 201959.5160.0759.1959.6459.64414,600
Sep 05, 201958.8559.4658.7558.8558.85865,700
Sep 04, 201958.7658.7657.9157.9757.97298,600
Sep 03, 201957.0057.9556.8257.6757.67699,700
Aug 30, 201958.1458.3856.9957.3057.30556,200
Aug 29, 201958.1758.2657.3757.5057.50613,900
Aug 28, 201956.8557.1656.1856.7556.75567,100
Aug 27, 201958.1258.4657.0057.1357.131,190,700
Aug 26, 201956.9857.3656.6456.6756.67285,200
Aug 23, 201957.2357.6256.7856.8756.87407,300
Aug 22, 201956.7557.4056.5857.0457.04596,900
Aug 21, 201957.0157.2656.4156.9156.91596,600
Aug 20, 201957.4657.4956.6257.0557.05489,800
Aug 19, 201958.4859.1558.3958.4758.47593,400
Aug 16, 201955.9358.2255.7557.9757.97881,300
Aug 15, 201957.8558.5157.7458.3858.38594,400
Aug 14, 201958.2659.2857.8259.0559.05609,100
Aug 13, 201959.5560.5859.2260.0260.02414,100
Aug 12, 201959.2560.5059.2560.0060.00412,600
Aug 09, 201960.0061.0359.4760.0060.00610,700
Aug 08, 201961.4461.6960.5961.6361.63325,400
Aug 07, 201961.0061.7860.9561.5661.56396,300
Aug 06, 201960.4161.1660.0660.9260.92426,900
Aug 05, 201960.8060.8559.7560.4360.43475,600
Aug 02, 201961.7062.1761.0961.3261.32429,400
Aug 01, 201961.8762.5261.2361.9961.99624,400
Jul 31, 201962.8263.3362.0262.1362.13561,200
Jul 30, 201962.0762.4761.2362.1262.12598,300
Jul 29, 201962.0064.2061.7863.9263.92861,100
Jul 26, 201963.0264.2463.0263.6363.63401,500
Jul 25, 201964.4164.6663.3663.8863.88344,800
Jul 24, 201965.7966.1264.7964.8964.89550,600
Jul 23, 201964.6565.6564.4965.3365.33610,600
Jul 22, 201965.6766.5665.5165.9165.91505,500
Jul 19, 201964.0564.4763.8864.3164.31400,200
Jul 18, 201963.6364.6963.5064.6264.62495,700
Jul 17, 201965.3465.4163.8463.8763.87387,300
Jul 16, 201963.9265.4063.6164.6264.62304,200
Jul 15, 201963.8164.4063.5963.7763.77489,500
Jul 12, 201963.7663.9763.1863.6563.65688,900
Jul 11, 201965.0065.4063.3863.4463.44682,600
Jul 10, 201964.6965.3964.5664.9964.99653,900
Jul 09, 201964.4365.3263.9465.3165.31674,200
Jul 08, 201967.3667.7665.9766.2666.26527,800
Jul 05, 201968.1468.1467.2967.6667.66307,000
Jul 03, 201966.3566.8666.2266.7966.79310,000
Jul 02, 201966.1466.6165.5865.5865.58622,700
Jul 01, 201964.4665.3464.4465.2665.26776,100
Jun 28, 201964.3364.7763.9764.1464.14844,600
Jun 27, 201963.1764.1962.8263.8563.85631,000
Jun 26, 201962.4563.7562.3063.4463.44448,100
Jun 25, 201962.3962.8861.9662.2362.23504,900
Jun 24, 201963.3463.3862.4262.5362.53451,400
Jun 21, 201962.2262.5761.8462.1362.13409,400
Jun 20, 201962.7662.7761.8462.0062.00537,000
Jun 19, 201962.0162.3960.8362.0462.041,017,500
Jun 18, 201961.9563.0261.5062.2362.231,768,000
Jun 17, 201962.3063.2562.1862.4562.45897,100
Jun 14, 201965.0765.7964.7865.2865.281,034,100
Jun 13, 201966.1866.6465.9066.1966.192,855,600
Jun 12, 201965.9866.3965.5865.9665.961,096,100
Jun 11, 201965.9966.5065.5365.7265.721,214,000
Jun 10, 201966.4166.8065.5165.6265.62564,200
Jun 07, 201967.4467.6366.3066.3466.34723,700
Jun 06, 201966.7667.1565.4365.5465.54592,700
Jun 05, 201967.5067.8865.5666.5266.521,676,400
Jun 04, 201967.5667.9367.0067.5067.501,520,100
Jun 03, 201965.2566.1165.2265.6465.641,362,300
May 31, 201965.7866.1465.1465.2265.221,381,600
May 30, 201966.7367.0966.3066.5066.50770,600
May 29, 201967.8967.8966.4866.6566.651,298,200
May 28, 201969.8270.1067.2768.0168.013,129,000
May 24, 201969.5870.4369.4969.8069.80923,900
May 23, 201967.7369.5867.5768.6968.69674,200
May 22, 201968.0068.9867.6368.6068.601,267,500
May 21, 201968.2371.1167.9270.1970.191,012,800
May 20, 201967.8068.5967.0667.7667.761,038,400
May 17, 201969.5569.8968.6169.1069.10818,400
May 16, 201969.9470.3669.7669.8769.87320,000
May 15, 201968.5569.6768.1169.4569.45470,900
May 14, 201970.2770.3869.8070.0970.09403,800
May 13, 201970.9370.9369.3669.9269.92459,000
May 10, 201971.9372.5371.3771.9271.92474,500
May 09, 201972.4872.7371.5672.1972.19352,500
May 08, 201972.1973.6771.9772.9972.991,367,100
May 07, 201974.4574.5573.6274.1374.13911,900
May 06, 201975.4576.3174.1075.0175.01415,200
May 03, 201975.8676.7275.6475.9075.90655,800
May 02, 201977.1577.6476.3476.6076.60324,700
May 01, 201977.9679.4177.9077.9577.95913,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...