Ryanair Holdings plc - American Depositary Shares (RYAAY)

61.53
-2.41 (-3.78%)
NASDAQ · Last Trade: Mar 12th, 4:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryanair Holdings plc - American Depositary Shares (RYAAY)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202663.5964.2063.1763.94792,49263.94
3/10/202663.7465.3162.9063.891,507,29963.89
3/09/202661.7563.2560.5563.051,611,51363.05
3/06/202661.3563.6661.0863.581,589,48363.58
3/05/202662.3263.2761.7361.851,916,77461.85
3/04/202665.6065.6064.4465.121,925,59265.12
3/03/202662.7464.6762.4163.992,037,25963.99
3/02/202665.6766.7764.9065.301,958,69865.30
2/27/202667.5868.3466.9067.491,737,13967.49
2/26/202667.8969.7867.8969.631,619,60069.63
2/25/202665.9467.3565.7567.191,349,40767.19
2/24/202664.4165.6564.0565.581,118,28565.58
2/23/202665.3265.6464.1564.611,122,11364.61
2/20/202664.6365.1064.3364.471,226,98264.47
2/19/202665.0465.0963.8364.15981,18364.15
2/18/202665.4966.7865.2766.001,253,56266.00
2/17/202667.0067.4266.4266.682,584,19966.68
2/13/202666.2966.6665.0065.492,886,11565.49
2/12/202665.7566.0864.9165.091,728,60865.09
2/11/202667.1367.2764.6165.061,116,74165.06
2/10/202668.5468.6967.0067.081,201,04767.08
2/09/202669.5870.7169.1169.521,274,83069.52
2/06/202667.9568.7567.4268.611,097,12468.61
2/05/202670.3170.5367.2467.551,578,36267.55
2/04/202670.9871.2470.1471.13723,98471.13
2/03/202670.7471.3470.3370.771,272,65370.77
2/02/202670.6872.5670.6672.071,208,19772.07
1/30/202670.5071.3670.0370.601,683,87870.60
1/29/202668.7670.6068.3970.491,314,55370.49
1/28/202669.4869.6068.4668.701,904,21568.70
1/27/202668.8769.1667.4168.002,803,22268.00
1/26/202668.7370.2068.2669.002,502,01969.00
1/23/202669.5671.1869.2370.971,210,43070.97
1/22/202671.3371.9670.6970.921,311,67970.92
1/21/202670.4871.1969.8570.451,223,37270.45
1/20/202669.6469.8268.8469.501,633,60569.50
1/16/202668.5769.2468.1068.281,295,07168.28
1/15/202668.8869.3068.4469.001,317,58268.55
1/14/202668.4968.7167.1968.001,824,86767.55
1/13/202668.9069.0667.9068.011,075,42567.56
1/12/202669.0969.3468.7169.12969,26968.67
1/09/202670.6370.7669.4369.761,043,24869.30
1/08/202671.0171.6370.5370.55871,07570.09
1/07/202671.5071.8971.1371.491,129,74371.02
1/06/202672.7872.9371.4771.571,581,95471.10
1/05/202672.6474.2472.4273.82913,44973.33
1/02/202672.6673.5172.3272.50749,06272.02
12/31/202572.8073.0472.1772.19364,21371.72
12/30/202572.8673.2272.8173.02613,79472.54
12/29/202572.7872.9972.4472.73962,90672.25
12/26/202573.6873.9273.4973.72391,68073.23
12/24/202572.8273.6872.6473.50341,52273.02
12/23/202572.2872.9772.0772.791,377,36972.31
12/22/202571.5373.2471.5373.111,725,61972.63
12/19/202571.7572.6171.6972.501,532,00972.02
12/18/202571.0072.1970.7671.751,053,20971.28
12/17/202570.4871.5870.2370.521,195,83770.06
12/16/202570.9271.6470.3670.541,220,40170.08
12/15/202571.4671.8270.9571.21677,77770.74
12/12/202570.7171.5370.7171.21882,41470.74