Australia markets closed

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.65+1.40 (+2.08%)
At close: 04:00PM EDT
68.12 -0.53 (-0.78%)
After hours: 04:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202267.4568.7566.7468.6568.65599,700
30 June 202266.7768.0865.3167.2567.25687,100
29 June 202269.5069.8068.6569.5169.51388,200
28 June 202272.5374.0070.2870.7570.75560,300
27 June 202275.0975.5272.6272.9072.90508,400
24 June 202272.0875.0972.0575.0375.03438,200
23 June 202272.5173.1271.5472.6272.62308,800
22 June 202270.1873.4470.0772.9972.99442,400
21 June 202271.3972.8570.9371.0471.04519,800
17 June 202269.0571.3068.0971.0271.02690,300
16 June 202268.2868.8965.6466.5966.59769,500
15 June 202270.8271.8270.1671.3771.37580,200
14 June 202271.2871.3269.2770.1170.11615,300
13 June 202273.2773.6669.8670.0170.01627,600
10 June 202278.4679.4776.2976.3876.38568,800
09 June 202282.5582.5579.6179.6879.68220,600
08 June 202283.1684.3082.8683.3983.39426,800
07 June 202285.5986.4385.0986.0086.00250,300
06 June 202286.4087.0386.0686.5486.54350,700
03 June 202286.3686.8384.7285.4585.45138,400
02 June 202286.4987.4986.1387.2487.24210,200
01 June 202287.0487.4084.7385.7085.70325,800
31 May 202286.9787.8586.3787.2087.20370,100
27 May 202288.8690.5988.7190.5990.59504,700
26 May 202287.6689.6887.4889.0089.00798,700
25 May 202286.2688.2185.9587.5287.52909,400
24 May 202285.6085.8983.9284.8784.87440,300
23 May 202287.3687.3685.9286.9086.90463,400
20 May 202286.0886.4784.9085.8785.87860,900
19 May 202283.8485.7283.6984.7484.74606,900
18 May 202284.1385.3182.5882.9882.98420,000
17 May 202283.5885.7083.5884.6284.621,261,100
16 May 202282.0082.0879.3381.0281.02596,300
13 May 202281.4483.6181.3483.0083.001,116,100
12 May 202279.6781.7679.1180.2580.25381,800
11 May 202284.6285.0281.7981.9481.94327,900
10 May 202284.8184.8282.2682.9182.91579,900
09 May 202285.4685.8082.7683.2583.25621,400
06 May 202285.5486.8183.9685.4685.46782,600
05 May 202286.9287.1485.5186.0086.00443,300
04 May 202287.0089.0586.2388.6588.65148,300
03 May 202288.9289.7687.6988.6388.63188,700
02 May 202286.6287.7685.5087.5387.53218,100
29 Apr 202289.0490.3887.1787.3287.32312,800
28 Apr 202291.2791.6288.4790.4990.49249,300
27 Apr 202288.1689.8787.6489.1789.17306,700
26 Apr 202290.7891.1687.1987.3887.38309,200
25 Apr 202290.5292.0089.4291.3891.38483,800
22 Apr 202293.8494.6190.2091.1191.11288,800
21 Apr 202298.0398.4293.7894.2894.28406,600
20 Apr 202295.0995.8892.7493.3593.35405,600
19 Apr 202293.8694.9592.8194.7194.71481,700
18 Apr 202295.0295.5093.2594.3694.36403,200
14 Apr 202294.6396.6294.1495.8895.88519,100
13 Apr 202290.6295.3790.3194.6194.61886,500
12 Apr 202291.6892.5490.7991.4991.49461,600
11 Apr 202288.5692.0087.8290.8990.89682,200
08 Apr 202287.0588.5786.5387.6187.61415,400
07 Apr 202287.2788.1385.1887.8187.81418,400
06 Apr 202283.4784.9681.9584.6184.61888,300
05 Apr 202287.4188.4085.9086.8986.89702,800
04 Apr 202287.1090.7686.6889.1689.16721,500
01 Apr 202285.5988.7785.5988.6088.60809,100
31 Mar 202284.5387.3083.7987.1287.121,356,800
30 Mar 202286.3086.3083.7084.1184.111,106,700
29 Mar 202290.3291.3286.7887.7787.77956,500
28 Mar 202286.0086.2183.7484.8184.81777,000
25 Mar 202284.2185.8283.1283.2883.28531,200
24 Mar 202282.8084.3481.3584.2784.27928,900
23 Mar 202285.4285.9583.9584.3284.32513,600
22 Mar 202286.9587.6785.6086.8686.86598,900
21 Mar 202283.5287.0782.9486.0586.05698,200
18 Mar 202285.9487.5185.4186.7286.72676,900
17 Mar 202286.5689.0886.5688.9888.98678,700
16 Mar 202287.1790.6887.1790.4590.45458,500
15 Mar 202288.6089.5684.7085.6885.68848,800
14 Mar 202281.4585.8780.7383.3483.34978,600
11 Mar 202284.3384.3379.5280.0080.001,402,100
10 Mar 202280.9882.0979.7780.2980.29707,800
09 Mar 202284.9885.2381.2981.5681.561,189,900
08 Mar 202278.6379.9675.4077.5577.551,635,600
07 Mar 202283.0083.6374.1274.1274.121,114,200
04 Mar 202287.8188.0083.0083.6383.63861,400
03 Mar 202293.3994.1488.8290.5190.51799,300
02 Mar 202292.2394.1891.1393.0893.08811,300
01 Mar 202295.7497.4188.7688.9988.99775,800
28 Feb 202299.30100.9396.9999.7199.71716,000
25 Feb 2022103.36105.10101.80102.43102.43703,800
24 Feb 2022100.64101.8199.37101.62101.62702,500
23 Feb 2022107.73108.14103.79103.98103.98274,500
22 Feb 2022107.75109.55105.91106.51106.51320,500
18 Feb 2022110.28110.97107.18107.90107.90347,400
17 Feb 2022114.80114.82108.21108.49108.49587,700
16 Feb 2022120.75120.75115.29115.75115.75802,300
15 Feb 2022123.35125.75120.92121.01121.01524,800
14 Feb 2022120.82123.16120.36122.86122.861,066,200
11 Feb 2022124.44125.15119.62121.48121.481,027,400
10 Feb 2022121.86125.01121.58124.13124.13785,900
09 Feb 2022124.50124.75121.01122.00122.00585,300
08 Feb 2022118.72120.78118.64120.70120.70864,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...