Ryanair Holdings plc (0A2U.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 05:39PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 114.58 | 115.54 | 113.45 | 114.66 | 114.66 | 138 |
| 25 June 2024 | 116.64 | 118.47 | 116.59 | 118.12 | 118.12 | 548 |
| 24 June 2024 | 114.64 | 117.16 | 114.62 | 115.64 | 115.64 | 331 |
| 21 June 2024 | 112.72 | 114.35 | 112.06 | 114.10 | 114.10 | 566 |
| 20 June 2024 | 115.71 | 115.71 | 113.33 | 113.76 | 113.76 | 2,187 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 117.68 | 117.68 | 116.20 | 117.09 | 117.09 | 286 |
| 17 June 2024 | 116.94 | 118.27 | 116.71 | 118.27 | 118.27 | 363 |
| 14 June 2024 | 121.07 | 121.07 | 116.19 | 117.17 | 117.17 | 295 |
| 13 June 2024 | 119.35 | 119.35 | 118.00 | 118.67 | 118.67 | 450 |
| 12 June 2024 | 119.48 | 121.77 | 119.48 | 121.22 | 121.22 | 1,729 |
| 11 June 2024 | 122.00 | 122.00 | 116.96 | 118.03 | 118.03 | 816 |
| 10 June 2024 | 119.74 | 120.22 | 118.84 | 119.68 | 119.68 | 2,174 |
| 07 June 2024 | 122.06 | 122.99 | 121.82 | 122.01 | 122.01 | 392 |
| 06 June 2024 | 125.29 | 125.29 | 123.91 | 124.32 | 124.32 | 901 |
| 05 June 2024 | 125.00 | 127.12 | 124.55 | 125.59 | 125.59 | 625 |
| 04 June 2024 | 123.16 | 124.60 | 123.10 | 124.60 | 124.60 | 1,193 |
| 03 June 2024 | 122.98 | 124.21 | 122.45 | 123.16 | 123.16 | 748 |
| 31 May 2024 | 120.72 | 121.39 | 120.53 | 121.04 | 121.04 | 168 |
| 30 May 2024 | 120.46 | 120.71 | 119.30 | 120.68 | 120.68 | 420 |
| 29 May 2024 | 120.50 | 120.50 | 118.16 | 119.71 | 119.71 | 524 |
| 28 May 2024 | 122.92 | 123.32 | 122.38 | 122.65 | 122.65 | 1,057 |
| 24 May 2024 | 124.23 | 125.16 | 122.05 | 122.43 | 122.43 | 2,096 |
| 23 May 2024 | 126.29 | 126.79 | 124.62 | 126.61 | 126.61 | 2,194 |
| 22 May 2024 | 125.06 | 126.12 | 122.89 | 125.49 | 125.49 | 2,645 |
| 21 May 2024 | 122.78 | 125.25 | 120.44 | 122.00 | 122.00 | 1,971 |
| 20 May 2024 | 126.03 | 126.20 | 122.19 | 123.24 | 123.24 | 2,161 |
| 17 May 2024 | 125.80 | 126.52 | 125.07 | 125.40 | 125.40 | 292 |
| 16 May 2024 | 128.20 | 128.96 | 126.11 | 126.87 | 126.87 | 419 |
| 15 May 2024 | 129.25 | 129.51 | 127.63 | 129.01 | 129.01 | 281 |
| 14 May 2024 | 128.00 | 128.86 | 127.93 | 128.33 | 128.33 | 290 |
| 13 May 2024 | 130.23 | 130.43 | 128.94 | 129.37 | 129.37 | 443 |
| 10 May 2024 | 130.58 | 130.81 | 129.83 | 130.08 | 130.08 | 237 |
| 09 May 2024 | 131.60 | 131.83 | 127.68 | 129.83 | 129.83 | 1,734 |
| 08 May 2024 | 131.35 | 134.14 | 131.18 | 132.61 | 132.61 | 788 |
| 07 May 2024 | 133.02 | 135.86 | 128.91 | 131.69 | 131.69 | 5,336 |
| 03 May 2024 | 140.17 | 140.46 | 138.77 | 140.05 | 140.05 | 134 |
| 02 May 2024 | 137.06 | 138.74 | 137.05 | 138.74 | 138.74 | 107 |
| 01 May 2024 | 136.07 | 137.19 | 135.00 | 135.82 | 135.82 | 125 |
| 30 Apr 2024 | 138.45 | 139.41 | 137.95 | 137.95 | 137.95 | 33 |
| 29 Apr 2024 | 139.84 | 140.40 | 139.06 | 139.65 | 139.65 | 247 |
| 26 Apr 2024 | 139.63 | 139.93 | 138.74 | 139.70 | 139.70 | 151 |
| 25 Apr 2024 | 137.45 | 139.37 | 136.13 | 139.37 | 139.37 | 219 |
| 24 Apr 2024 | 139.81 | 140.41 | 138.44 | 138.59 | 138.59 | 136 |
| 23 Apr 2024 | 140.36 | 143.16 | 140.11 | 142.90 | 142.90 | 182 |
| 22 Apr 2024 | 139.63 | 141.27 | 139.16 | 141.27 | 141.27 | 119 |
| 19 Apr 2024 | 137.22 | 139.55 | 136.38 | 138.71 | 138.71 | 251 |
| 18 Apr 2024 | 140.07 | 140.39 | 134.99 | 135.52 | 135.52 | 114,868 |
| 17 Apr 2024 | 139.25 | 139.25 | 135.43 | 136.68 | 136.68 | 210 |
| 16 Apr 2024 | 138.39 | 138.39 | 135.62 | 136.53 | 136.53 | 289 |
| 15 Apr 2024 | 140.60 | 141.12 | 137.96 | 137.96 | 137.96 | 205 |
| 12 Apr 2024 | 137.63 | 139.56 | 136.02 | 138.90 | 138.90 | 2,694 |
| 11 Apr 2024 | 142.79 | 144.77 | 142.35 | 144.77 | 144.77 | 740 |
| 10 Apr 2024 | 147.80 | 148.16 | 145.65 | 145.97 | 145.97 | 101 |
| 09 Apr 2024 | 148.89 | 149.41 | 146.99 | 147.61 | 147.61 | 2,543 |
| 08 Apr 2024 | 146.12 | 150.52 | 146.12 | 148.66 | 148.66 | 596 |
| 05 Apr 2024 | 143.22 | 146.48 | 143.22 | 145.04 | 145.04 | 341 |
| 04 Apr 2024 | 146.97 | 148.80 | 146.74 | 147.71 | 147.71 | 209 |
| 03 Apr 2024 | 144.25 | 146.73 | 144.25 | 145.36 | 145.36 | 514 |
| 02 Apr 2024 | 143.47 | 143.49 | 141.51 | 142.73 | 142.73 | 553 |
| 28 Mar 2024 | 145.83 | 146.71 | 144.88 | 145.05 | 145.05 | 565 |
| 27 Mar 2024 | 146.39 | 146.81 | 145.18 | 146.26 | 146.26 | 262 |
| 26 Mar 2024 | 144.90 | 146.83 | 144.58 | 146.83 | 146.83 | 167 |
| 25 Mar 2024 | 144.14 | 145.49 | 143.84 | 145.35 | 145.35 | 547 |
| 22 Mar 2024 | 144.26 | 145.67 | 144.25 | 145.35 | 145.35 | 2,729 |
| 21 Mar 2024 | 145.51 | 147.64 | 144.53 | 145.70 | 145.70 | 1,578 |
| 20 Mar 2024 | 142.51 | 145.80 | 142.51 | 145.80 | 145.80 | 5,409 |
| 19 Mar 2024 | 144.08 | 145.18 | 142.10 | 142.96 | 142.96 | 8,693 |
| 18 Mar 2024 | 141.62 | 142.93 | 140.75 | 142.71 | 142.71 | 462 |
| 15 Mar 2024 | 141.55 | 141.63 | 140.25 | 141.13 | 141.13 | 167 |
| 14 Mar 2024 | 137.18 | 137.86 | 136.34 | 136.34 | 136.34 | 5,050 |
| 13 Mar 2024 | 138.22 | 138.25 | 135.65 | 138.05 | 138.05 | 27,352 |
| 12 Mar 2024 | 140.12 | 141.25 | 137.85 | 139.23 | 139.23 | 2,510 |
| 11 Mar 2024 | 141.08 | 141.54 | 140.61 | 140.92 | 140.92 | 1,316 |
| 08 Mar 2024 | 142.32 | 142.92 | 141.24 | 141.24 | 141.24 | 368 |
| 07 Mar 2024 | 141.92 | 142.13 | 139.69 | 141.06 | 141.06 | 1,462 |
| 06 Mar 2024 | 138.73 | 139.81 | 138.59 | 139.81 | 139.81 | 564 |
| 05 Mar 2024 | 137.40 | 138.38 | 136.47 | 137.54 | 137.54 | 4,562 |
| 04 Mar 2024 | 137.58 | 139.21 | 136.65 | 138.25 | 138.25 | 1,452 |
| 01 Mar 2024 | 136.72 | 137.17 | 135.38 | 136.35 | 136.35 | 1,422 |
| 29 Feb 2024 | 137.72 | 138.40 | 137.32 | 138.13 | 138.13 | 226 |
| 28 Feb 2024 | 138.91 | 140.45 | 138.65 | 139.17 | 139.17 | 1,082 |
| 27 Feb 2024 | 140.82 | 141.11 | 140.12 | 140.37 | 140.37 | 694 |
| 26 Feb 2024 | 141.22 | 141.42 | 140.37 | 140.88 | 140.88 | 273 |
| 23 Feb 2024 | 142.00 | 143.00 | 140.52 | 142.06 | 142.06 | 2,509 |
| 22 Feb 2024 | 139.87 | 142.10 | 139.87 | 142.10 | 142.10 | 1,466 |
| 21 Feb 2024 | 139.42 | 140.85 | 138.48 | 138.79 | 138.79 | 89 |
| 20 Feb 2024 | 139.64 | 141.43 | 138.86 | 138.86 | 138.86 | 4,643 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 139.15 | 140.15 | 138.78 | 139.22 | 139.22 | 1,957 |
| 15 Feb 2024 | 139.98 | 140.15 | 138.63 | 140.02 | 140.02 | 3,932 |
| 14 Feb 2024 | 137.41 | 138.11 | 136.79 | 137.69 | 137.69 | 1,098 |
| 13 Feb 2024 | 137.47 | 138.56 | 137.33 | 137.93 | 137.93 | 1,074 |
| 12 Feb 2024 | 138.75 | 139.48 | 137.91 | 138.71 | 138.71 | 1,260 |
| 09 Feb 2024 | 139.55 | 141.02 | 138.09 | 140.48 | 140.48 | 295 |
| 08 Feb 2024 | 142.15 | 142.67 | 139.63 | 140.05 | 140.05 | 8,130 |
| 07 Feb 2024 | 138.17 | 140.16 | 137.68 | 138.90 | 138.90 | 337 |
| 06 Feb 2024 | 116.50 | 137.45 | 116.50 | 137.45 | 137.45 | 7,814 |
| 05 Feb 2024 | 135.04 | 135.76 | 133.60 | 135.58 | 135.58 | 419 |
| 02 Feb 2024 | 136.13 | 137.10 | 135.61 | 137.00 | 137.00 | 39 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.