RYAAY - Ryanair Holdings plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201977.0078.1476.7277.6477.64778,400
Apr 29, 201978.0978.3376.8376.8576.85570,300
Apr 26, 201977.9678.9677.9678.1878.18745,600
Apr 25, 201978.2978.4577.2878.2478.24626,900
Apr 24, 201978.9779.1477.5578.1978.19632,000
Apr 23, 201979.5279.8078.9479.2779.27739,200
Apr 22, 201982.9683.0881.1081.2781.27229,800
Apr 18, 201981.9884.1281.8083.2383.23679,900
Apr 17, 201980.5982.6880.4582.5582.55725,000
Apr 16, 201978.4779.6878.4679.4179.41283,800
Apr 15, 201978.0678.3577.0778.1078.10726,400
Apr 12, 201976.2977.1176.0277.0577.05454,100
Apr 11, 201974.7576.5374.7576.4576.45494,700
Apr 10, 201972.8073.4972.3773.0473.04388,500
Apr 09, 201973.0673.7872.6673.7073.70385,900
Apr 08, 201973.8574.0372.9973.6973.69295,400
Apr 05, 201973.6874.4973.3673.9473.94499,900
Apr 04, 201974.0675.6874.0675.2075.20500,300
Apr 03, 201973.2874.6873.0274.0674.06442,400
Apr 02, 201973.4173.6871.6472.5572.551,015,300
Apr 01, 201971.5175.7071.1075.0875.081,040,600
Mar 29, 201974.6175.1174.0674.9474.94402,200
Mar 28, 201974.6774.8974.0174.8674.86409,300
Mar 27, 201972.7074.7872.5774.3174.31752,500
Mar 26, 201971.6472.6871.4972.6672.66320,200
Mar 25, 201971.3872.1171.0471.6971.69295,400
Mar 22, 201971.6572.5371.1171.4671.46445,800
Mar 21, 201972.3974.2371.9173.3373.33604,700
Mar 20, 201973.3773.7572.3973.1573.15389,700
Mar 19, 201974.4374.7773.8674.0974.09507,500
Mar 18, 201975.5076.1074.3674.4474.44391,900
Mar 15, 201975.0376.3374.7176.1476.14453,500
Mar 14, 201975.8376.1774.4775.1275.12757,500
Mar 13, 201974.7674.9073.4374.6174.61475,400
Mar 12, 201974.3174.8873.8374.4574.45358,400
Mar 11, 201973.0173.6972.6773.6973.69452,000
Mar 08, 201972.9773.8172.5673.2573.25458,300
Mar 07, 201977.0577.0575.0675.2875.282,153,800
Mar 06, 201976.8577.3776.1777.3577.35703,400
Mar 05, 201976.8977.7476.5376.5776.57321,600
Mar 04, 201977.6977.9376.7276.8776.87594,200
Mar 01, 201977.3077.9376.8077.6777.67749,500
Feb 28, 201974.6375.2474.0274.5474.54334,700
Feb 27, 201974.5775.4473.8175.2675.26762,400
Feb 26, 201975.5275.9474.8874.9274.92835,500
Feb 25, 201973.9874.7573.9174.1874.18367,100
Feb 22, 201973.3273.9073.3273.6173.61412,200
Feb 21, 201973.0873.6973.0873.3673.36372,900
Feb 20, 201974.5274.6772.7873.2073.201,105,900
Feb 19, 201973.0974.8073.0973.6673.66750,400
Feb 15, 201972.4972.7872.0572.3272.321,038,000
Feb 14, 201973.2373.3572.0572.2472.24324,900
Feb 13, 201972.8973.8372.7172.8472.84419,100
Feb 12, 201971.6572.8471.2071.8271.82519,800
Feb 11, 201971.4272.7171.4271.8371.83562,100
Feb 08, 201969.9871.5969.3771.0971.09627,200
Feb 07, 201970.5071.0069.5670.1070.10815,300
Feb 06, 201972.3572.4970.6471.0071.00835,100
Feb 05, 201972.5273.0071.2571.6471.64818,000
Feb 04, 201970.3071.5869.7170.6770.67614,100
Feb 01, 201972.3972.8971.2071.4671.461,044,100
Jan 31, 201969.8771.2969.7871.0071.001,002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...