Singapore markets open in 23 minutes

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
117.74+0.77 (+0.66%)
At close: 4:00PM EDT
117.74 0.00 (0.00%)
After hours: 04:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021118.68120.26117.64117.74117.74266,700
14 Oct 2021114.52117.66114.52116.97116.97273,800
13 Oct 2021112.03113.19111.92112.88112.88238,400
12 Oct 2021113.56114.20113.01113.94113.94216,800
11 Oct 2021116.57116.72115.10115.37115.37175,100
08 Oct 2021113.31117.41112.91115.80115.80423,400
07 Oct 2021112.42115.33111.89115.06115.06361,100
06 Oct 2021112.32112.86108.89111.79111.79298,400
05 Oct 2021115.46115.91114.11114.86114.86161,200
04 Oct 2021117.86119.50115.84115.99115.99214,800
01 Oct 2021112.08117.69112.08117.53117.53258,900
30 Sep 2021111.59111.59109.56110.06110.06318,700
29 Sep 2021112.09113.99110.71113.38113.38264,900
28 Sep 2021112.93113.66110.88111.56111.56330,200
27 Sep 2021115.58116.96113.55113.61113.61245,400
24 Sep 2021112.87114.78112.68114.43114.43171,800
23 Sep 2021110.97113.72110.65113.11113.11178,800
22 Sep 2021112.74113.56110.76110.82110.82364,300
21 Sep 2021112.23113.75111.70112.01112.01185,300
20 Sep 2021115.25115.98112.67114.10114.10247,100
17 Sep 2021115.00116.00113.56115.37115.37259,800
16 Sep 2021111.14114.48110.16114.38114.38324,200
15 Sep 2021104.36106.09103.55106.00106.00273,700
14 Sep 2021105.57105.84103.92104.88104.88253,900
13 Sep 2021106.36107.37105.35105.85105.85499,700
10 Sep 2021106.36106.89105.32105.40105.40381,000
09 Sep 2021106.17108.00105.99107.46107.46277,500
08 Sep 2021108.42108.52106.29107.08107.08237,600
07 Sep 2021107.53108.76107.53108.14108.14465,700
03 Sep 2021107.29108.18106.77108.11108.11183,200
02 Sep 2021109.23109.23107.02107.11107.11198,900
01 Sep 2021108.38109.59107.68107.80107.80232,500
31 Aug 2021106.85108.55106.57107.70107.70479,200
30 Aug 2021108.47108.72107.40107.69107.69178,800
27 Aug 2021108.07108.90107.68108.36108.36242,100
26 Aug 2021107.76109.47107.43108.72108.72160,900
25 Aug 2021109.83109.83108.48109.43109.43193,300
24 Aug 2021108.86109.93108.28108.53108.5383,900
23 Aug 2021106.27108.10105.84107.92107.92201,300
20 Aug 2021105.05105.26104.18105.10105.10131,900
19 Aug 2021105.64105.64104.31105.20105.20236,000
18 Aug 2021106.00108.36105.54105.54105.54199,100
17 Aug 2021106.63107.25105.50106.79106.79307,900
16 Aug 2021107.29107.95106.15107.63107.63125,000
13 Aug 2021108.74109.34107.78108.00108.0085,300
12 Aug 2021110.36110.50108.50108.93108.93150,900
11 Aug 2021109.19111.58108.54111.56111.56228,600
10 Aug 2021108.00109.80107.01109.80109.80132,200
09 Aug 2021108.46108.46106.51107.84107.8479,900
06 Aug 2021110.73110.73108.83109.74109.7493,600
05 Aug 2021109.46111.88109.40110.55110.55181,000
04 Aug 2021108.74109.16107.78108.95108.95209,000
03 Aug 2021109.44110.24108.53109.30109.30113,000
02 Aug 2021109.88112.00109.00109.13109.13158,500
30 Jul 2021108.99110.40108.33109.04109.04306,900
29 Jul 2021111.29111.29108.79109.19109.19248,900
28 Jul 2021109.46111.90108.80110.96110.96330,800
27 Jul 2021109.39110.19107.30108.93108.93342,600
26 Jul 2021106.58107.47104.05107.24107.24364,100
23 Jul 2021104.13104.92103.64104.52104.52183,600
22 Jul 2021104.55106.39103.56104.16104.16274,000
21 Jul 2021101.15103.52101.15102.10102.10310,300
20 Jul 202198.35100.4397.32100.10100.10410,200
19 Jul 202198.9198.9196.4597.8397.83544,300
16 Jul 2021104.82104.82101.62101.84101.84220,200
15 Jul 2021104.49105.06102.82104.23104.23234,000
14 Jul 2021104.99106.17104.27104.49104.49431,200
13 Jul 2021106.29106.29104.29104.99104.99175,500
12 Jul 2021108.06108.06105.29107.12107.12278,500
09 Jul 2021107.40108.20107.35107.95107.95274,600
08 Jul 2021106.16107.37104.75106.01106.01188,800
07 Jul 2021109.06109.25106.24107.46107.46165,900
06 Jul 2021112.43112.88108.87109.62109.62281,700
02 Jul 2021110.18111.85109.51111.18111.18187,400
01 Jul 2021110.14111.15109.19109.61109.61165,800
30 Jun 2021107.46108.67106.37108.21108.21190,900
29 Jun 2021105.08107.37105.08107.26107.26233,700
28 Jun 2021106.92107.00105.00106.69106.69241,300
25 Jun 2021110.24110.35108.67109.33109.33174,200
24 Jun 2021110.71111.72110.11110.51110.51172,300
23 Jun 2021111.37111.61109.78110.03110.03186,400
22 Jun 2021112.78112.86110.22110.80110.80234,200
21 Jun 2021110.80112.71110.34111.96111.96210,600
18 Jun 2021109.95111.76109.22110.31110.31288,200
17 Jun 2021113.72114.11111.68112.98112.98222,700
16 Jun 2021112.63113.46112.00112.33112.33135,300
15 Jun 2021112.45113.31111.78112.93112.9399,200
14 Jun 2021111.83113.18111.30112.33112.33162,000
11 Jun 2021114.37114.77112.90113.68113.68407,200
10 Jun 2021113.07114.30112.09112.87112.87159,200
09 Jun 2021116.54116.92113.25114.65114.65181,600
08 Jun 2021115.94116.14114.01115.06115.06180,500
07 Jun 2021114.07116.07113.63114.01114.01239,900
04 Jun 2021115.48115.48112.06113.98113.98219,900
03 Jun 2021117.51118.15114.00114.42114.42335,500
02 Jun 2021118.85121.63118.47121.09121.09247,400
01 Jun 2021117.66119.09117.66119.00119.00218,700
28 May 2021116.21117.95115.01116.75116.75192,500
27 May 2021116.13116.34114.60115.59115.59278,500
26 May 2021114.65114.65113.25113.72113.72280,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...