RYAAY - Ryanair Holdings plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202079.5080.4678.8179.0679.061,462,800
Feb 21, 202089.9790.7389.6690.6590.65357,200
Feb 20, 202090.6691.3589.9790.5190.51523,100
Feb 19, 202090.8391.0890.3690.8390.83326,100
Feb 18, 202090.1191.6489.9591.1691.16411,900
Feb 14, 202091.5192.4491.1491.8791.87286,700
Feb 13, 202091.1292.2390.6091.6191.61422,800
Feb 12, 202091.0991.9990.8691.6691.66509,200
Feb 11, 202090.6392.0890.5191.0091.00319,500
Feb 10, 202090.3090.8789.4489.9589.95292,200
Feb 07, 202092.0692.2791.3691.5991.59337,600
Feb 06, 202093.5093.8592.3992.5292.52353,300
Feb 05, 202094.3094.6093.2093.9893.98397,500
Feb 04, 202093.3694.4092.7993.1693.16529,100
Feb 03, 202092.2095.2091.0492.0092.00844,300
Jan 31, 202088.0888.4386.0086.6186.61547,300
Jan 30, 202087.1188.1586.4388.0288.02359,800
Jan 29, 202088.7488.7987.5587.6587.65376,100
Jan 28, 202087.2287.9486.7987.3287.32398,000
Jan 27, 202086.7387.6085.9287.0387.03270,600
Jan 24, 202091.7791.8388.5289.2789.27274,100
Jan 23, 202091.1791.6490.1691.0291.02465,100
Jan 22, 202091.7992.9291.3692.6692.66547,200
Jan 21, 202092.3592.7290.5391.0091.00536,400
Jan 17, 202093.2493.6492.4792.7492.74391,000
Jan 16, 202093.5093.7792.6793.0993.09566,700
Jan 15, 202093.4793.6991.9692.2692.26555,500
Jan 14, 202095.1695.3093.6693.8593.85377,000
Jan 13, 202096.0796.0794.5494.7994.79340,000
Jan 10, 202096.5196.7995.3596.1896.18820,000
Jan 09, 202089.6491.2289.6490.0090.00240,900
Jan 08, 202087.6989.5287.3189.1289.12454,300
Jan 07, 202087.8788.8587.8788.3888.38302,000
Jan 06, 202086.3387.6285.8986.8586.85456,900
Jan 03, 202087.7988.4587.5987.7087.70639,300
Jan 02, 202088.3589.7087.8389.2689.26339,000
Dec 31, 201987.0787.8086.7087.6187.61161,200
Dec 30, 201986.7988.3586.7987.4187.41214,300
Dec 27, 201987.4388.0086.9787.0287.02187,900
Dec 26, 201987.0187.3386.6587.0987.09112,400
Dec 24, 201986.7386.7486.1286.5186.5188,400
Dec 23, 201986.8687.2286.1286.4786.47180,300
Dec 20, 201987.6588.1986.8187.0387.03197,400
Dec 19, 201987.1088.1987.0887.8387.83236,000
Dec 18, 201987.7687.7686.0586.8886.88291,200
Dec 17, 201985.9987.4285.6986.8586.85280,900
Dec 16, 201987.0188.1386.9887.6187.61475,900
Dec 13, 201987.5687.9086.7187.3187.31772,600
Dec 12, 201985.1785.4684.3184.3584.35549,300
Dec 11, 201984.2085.0184.0084.5084.50530,100
Dec 10, 201984.3384.3683.8683.9283.92535,700
Dec 09, 201985.4885.4883.9984.2384.23405,600
Dec 06, 201985.4386.0185.4385.7185.71215,300
Dec 05, 201984.1284.7384.0084.4884.48251,000
Dec 04, 201983.3484.4883.3483.9783.97228,000
Dec 03, 201982.5083.2481.9283.2083.20580,600
Dec 02, 201983.7183.7182.6682.6682.66288,100
Nov 29, 201984.0084.0083.1383.3283.32132,500
Nov 27, 201983.8984.0883.8084.0384.03187,800
Nov 26, 201983.9184.3583.8283.9983.99593,600
Nov 25, 201983.7183.8783.0383.5083.50583,300
Nov 22, 201984.0584.1183.3683.4583.45227,800
Nov 21, 201985.1485.1483.5883.6783.67327,800
Nov 20, 201986.8186.9184.4384.8584.85359,400
Nov 19, 201986.8987.0686.2386.2886.28186,400
Nov 18, 201985.1485.8384.9185.7785.77343,500
Nov 15, 201985.5886.2285.3286.0186.01244,000
Nov 14, 201984.6985.6884.5885.3685.36249,500
Nov 13, 201984.8885.5584.6585.3185.31316,900
Nov 12, 201985.5785.5784.8685.5185.51310,400
Nov 11, 201984.1285.4783.8485.3585.35320,900
Nov 08, 201984.9585.4384.7085.2185.21274,400
Nov 07, 201984.7085.6684.7085.1285.12707,800
Nov 06, 201983.4583.9783.0483.7583.75513,200
Nov 05, 201982.5183.8282.2082.5682.56786,100
Nov 04, 201982.6383.8881.7483.3583.35777,600
Nov 01, 201974.9777.0374.9776.6576.65372,000
Oct 31, 201975.7276.1474.4574.6474.64266,700
Oct 30, 201973.8175.3673.6475.0375.03202,100
Oct 29, 201974.4874.8273.5573.8573.85230,300
Oct 28, 201972.7174.2072.7174.0274.02298,900
Oct 25, 201972.8873.7972.7373.7173.71326,300
Oct 24, 201974.1174.6373.7474.0874.08196,100
Oct 23, 201973.8374.2673.6174.2474.24194,600
Oct 22, 201974.2174.4073.2673.3373.33593,100
Oct 21, 201974.6974.8074.0274.3874.38419,100
Oct 18, 201974.0274.1772.6372.9672.96328,400
Oct 17, 201973.0974.6972.9274.3774.37471,600
Oct 16, 201974.3074.3072.3872.4972.49454,300
Oct 15, 201973.2675.0772.7774.1974.19540,400
Oct 14, 201973.2173.4472.5073.0173.01315,500
Oct 11, 201973.4674.3172.9673.5873.58783,500
Oct 10, 201969.1069.9868.2669.3469.341,369,300
Oct 09, 201969.1369.6768.6068.8068.801,247,100
Oct 08, 201966.4766.5265.7766.0166.01451,800
Oct 07, 201967.5168.0666.8367.9367.93367,900
Oct 04, 201965.9866.2565.3866.2066.20472,200
Oct 03, 201965.4766.2165.1066.2166.21331,200
Oct 02, 201965.2765.9164.8965.7965.79697,300
Oct 01, 201967.3067.6965.7966.3666.36409,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...