NasdaqGS - Delayed Quote USD

Ryanair Holdings plc (RYAAY)

135.40 -0.95 (-0.70%)
At close: April 18 at 4:00 PM EDT
135.29 -0.11 (-0.08%)
Pre-Market: 6:46 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 140.39 140.39 134.76 135.40 135.40 720,800
Apr 17, 2024 139.25 139.25 135.38 136.35 136.35 456,800
Apr 16, 2024 137.50 137.50 135.66 135.81 135.81 320,300
Apr 15, 2024 140.60 141.28 137.54 138.11 138.11 341,000
Apr 12, 2024 138.01 139.64 136.18 139.31 139.31 739,500
Apr 11, 2024 142.59 146.02 142.25 145.63 145.63 285,300
Apr 10, 2024 147.80 149.20 145.02 145.86 145.86 373,300
Apr 9, 2024 148.89 149.65 146.86 148.08 148.08 304,700
Apr 8, 2024 148.44 150.73 147.73 148.58 148.58 369,600
Apr 5, 2024 143.22 146.60 143.22 145.74 145.74 469,800
Apr 4, 2024 146.97 148.76 143.38 144.17 144.17 901,000
Apr 3, 2024 144.25 146.86 144.25 146.22 146.22 425,200
Apr 2, 2024 142.97 143.75 141.00 142.69 142.69 379,000
Apr 1, 2024 145.59 147.78 145.59 146.50 146.50 254,700
Mar 28, 2024 145.75 146.89 144.78 145.59 145.59 290,200
Mar 27, 2024 146.39 146.84 145.26 146.02 146.02 428,900
Mar 26, 2024 144.90 146.93 144.65 146.68 146.68 302,200
Mar 25, 2024 144.14 145.87 143.86 145.70 145.70 350,000
Mar 22, 2024 144.53 145.87 144.28 145.71 145.71 221,600
Mar 21, 2024 145.51 146.46 144.54 146.10 146.10 306,500
Mar 20, 2024 142.50 146.48 142.19 146.01 146.01 209,100
Mar 19, 2024 144.29 145.28 142.46 142.92 142.92 607,800
Mar 18, 2024 141.24 143.85 140.64 143.80 143.80 388,600
Mar 15, 2024 140.46 142.03 140.16 141.96 141.96 466,600
Mar 14, 2024 137.18 137.83 136.02 136.20 136.20 448,800
Mar 13, 2024 138.22 138.83 135.67 138.83 138.83 627,800
Mar 12, 2024 140.12 140.20 137.77 138.77 138.77 405,100
Mar 11, 2024 141.08 141.67 140.68 141.38 141.38 324,600
Mar 8, 2024 142.32 143.03 140.16 141.69 141.69 281,400
Mar 7, 2024 141.97 142.30 140.57 141.88 141.88 229,700
Mar 6, 2024 138.72 139.93 138.72 139.71 139.71 219,300
Mar 5, 2024 137.40 138.52 136.48 137.55 137.55 232,100
Mar 4, 2024 136.68 139.24 136.56 138.19 138.19 360,600
Mar 1, 2024 136.65 137.13 135.53 136.14 136.14 380,300
Feb 29, 2024 137.72 138.54 137.34 138.25 138.25 511,400
Feb 28, 2024 138.91 139.84 137.68 137.85 137.85 252,500
Feb 27, 2024 140.72 141.23 140.06 140.83 140.83 291,300
Feb 26, 2024 141.22 141.40 139.44 139.68 139.68 348,100
Feb 23, 2024 143.04 143.04 140.54 141.21 141.21 458,400
Feb 22, 2024 140.30 142.72 139.23 141.89 141.89 436,600
Feb 21, 2024 139.42 140.84 138.21 138.78 138.78 275,300
Feb 20, 2024 139.64 141.38 138.33 138.36 138.36 436,300
Feb 16, 2024 139.85 140.09 138.65 139.32 139.32 319,100
Feb 15, 2024 139.82 140.72 138.29 140.65 140.65 423,500
Feb 14, 2024 137.19 138.80 136.68 138.70 138.70 554,800
Feb 13, 2024 137.70 138.75 136.96 137.46 137.46 465,900
Feb 12, 2024 138.71 139.59 137.87 138.60 138.60 536,900
Feb 9, 2024 139.37 141.17 138.06 139.87 139.87 722,300
Feb 8, 2024 142.15 142.75 138.68 138.99 138.99 1,054,700
Feb 7, 2024 138.17 140.22 137.66 140.10 140.10 1,345,900
Feb 6, 2024 135.36 138.21 134.60 138.01 138.01 944,900
Feb 5, 2024 135.52 136.43 133.55 136.32 136.32 950,900
Feb 2, 2024 136.13 137.80 135.07 137.68 137.68 864,400
Feb 1, 2024 134.17 138.46 134.12 137.47 137.47 742,100
Jan 31, 2024 133.05 134.11 132.20 133.60 133.60 798,400
Jan 30, 2024 133.02 136.29 132.26 135.39 135.39 748,400
Jan 29, 2024 131.85 134.11 131.55 133.54 133.54 1,011,100
Jan 26, 2024 128.99 130.34 128.26 130.11 130.11 405,700
Jan 25, 2024 129.24 130.47 128.25 129.99 129.99 615,600
Jan 24, 2024 130.22 130.24 127.60 128.69 128.69 939,500
Jan 23, 2024 127.68 128.40 126.42 128.29 128.29 1,022,900
Jan 22, 2024 126.09 127.62 125.43 127.00 127.00 1,009,800
Jan 19, 2024 125.32 126.75 123.04 126.67 126.67 1,024,300
Jan 18, 2024 0.97 Dividend
Jan 18, 2024 125.00 127.04 124.00 127.00 127.00 597,200
Jan 17, 2024 122.76 124.71 122.49 124.64 123.68 800,700
Jan 16, 2024 121.41 125.04 121.24 125.00 124.03 901,700
Jan 12, 2024 123.25 124.41 121.80 122.57 121.62 310,700
Jan 11, 2024 123.90 125.38 123.69 125.38 124.41 230,500
Jan 10, 2024 122.70 123.84 122.62 123.11 122.16 294,100
Jan 9, 2024 122.83 123.86 122.61 123.00 122.05 409,600
Jan 8, 2024 125.31 126.20 124.11 124.11 123.15 443,000
Jan 5, 2024 122.00 125.92 122.00 125.87 124.90 376,400
Jan 4, 2024 123.38 123.98 122.30 122.65 121.70 407,600
Jan 3, 2024 125.02 125.19 121.00 121.15 120.21 889,500
Jan 2, 2024 131.83 132.40 129.12 129.32 128.32 500,500
Dec 29, 2023 134.39 134.39 132.67 133.36 132.33 443,700
Dec 28, 2023 134.04 135.03 133.91 134.82 133.78 313,800
Dec 27, 2023 135.93 135.93 133.77 134.89 133.85 572,600
Dec 26, 2023 135.11 136.14 134.55 135.74 134.69 138,700
Dec 22, 2023 135.88 135.88 133.40 134.83 133.79 343,500
Dec 21, 2023 133.86 134.64 133.35 133.79 132.75 570,800
Dec 20, 2023 132.55 134.32 131.97 132.84 131.81 944,400
Dec 19, 2023 132.31 133.34 131.45 133.09 132.06 792,600
Dec 18, 2023 130.43 131.54 129.51 131.22 130.20 630,200
Dec 15, 2023 129.61 131.26 128.76 130.55 129.54 622,900
Dec 14, 2023 127.81 130.10 127.35 130.04 129.03 806,800
Dec 13, 2023 126.27 127.28 125.61 127.20 126.22 643,900
Dec 12, 2023 125.15 126.63 124.24 126.55 125.57 614,600
Dec 11, 2023 124.18 124.48 123.35 124.37 123.41 551,100
Dec 8, 2023 124.43 125.16 123.15 124.90 123.93 910,200
Dec 7, 2023 124.35 126.90 123.49 126.15 125.17 1,346,000
Dec 6, 2023 121.80 124.30 121.77 124.12 123.16 1,129,300
Dec 5, 2023 120.60 121.55 119.57 120.83 119.89 847,200
Dec 4, 2023 119.26 121.78 118.67 121.46 120.52 1,007,700
Dec 1, 2023 118.65 120.33 118.60 120.17 119.24 590,600
Nov 30, 2023 118.54 118.64 117.41 118.22 117.30 376,000
Nov 29, 2023 118.29 119.42 117.78 118.30 117.38 442,300
Nov 28, 2023 119.13 119.29 116.78 117.55 116.64 506,700
Nov 27, 2023 116.00 118.00 115.52 117.51 116.60 1,218,800
Nov 24, 2023 116.43 118.02 116.08 117.46 116.55 542,600
Nov 22, 2023 116.00 117.69 115.89 117.53 116.62 787,200
Nov 21, 2023 115.24 116.70 114.95 115.91 115.01 763,300
Nov 20, 2023 114.00 115.47 113.56 115.43 114.54 533,000
Nov 17, 2023 114.15 116.99 114.15 115.20 114.31 1,030,300
Nov 16, 2023 111.83 114.70 111.73 114.65 113.76 971,800
Nov 15, 2023 110.78 114.21 110.78 114.15 113.27 1,006,300
Nov 14, 2023 108.46 110.86 108.46 110.81 109.95 753,900
Nov 13, 2023 104.81 107.41 104.81 107.23 106.40 495,900
Nov 10, 2023 104.99 107.20 104.68 107.06 106.23 835,700
Nov 9, 2023 107.58 108.47 106.26 107.22 106.39 1,197,300
Nov 8, 2023 103.25 106.54 102.47 106.50 105.68 879,600
Nov 7, 2023 99.92 102.71 99.66 102.20 101.41 901,900
Nov 6, 2023 102.99 102.99 97.34 98.28 97.52 958,500
Nov 3, 2023 94.03 95.89 93.99 94.29 93.56 556,400
Nov 2, 2023 92.47 93.58 92.33 93.48 92.76 317,600
Nov 1, 2023 90.37 90.37 88.69 89.50 88.81 449,900
Oct 31, 2023 89.34 89.34 87.18 87.70 87.02 377,800
Oct 30, 2023 88.95 90.06 88.48 89.40 88.71 208,200
Oct 27, 2023 88.34 90.00 88.00 89.17 88.48 273,100
Oct 26, 2023 88.00 89.15 87.36 87.58 86.90 267,000
Oct 25, 2023 89.65 89.65 88.34 88.42 87.74 192,900
Oct 24, 2023 89.49 90.94 89.49 89.85 89.15 303,800
Oct 23, 2023 90.00 90.83 89.24 89.56 88.87 233,800
Oct 20, 2023 88.84 90.11 88.60 89.41 88.72 226,200
Oct 19, 2023 90.72 91.33 90.13 90.30 89.60 269,600
Oct 18, 2023 91.34 91.34 89.31 89.88 89.18 353,200
Oct 17, 2023 91.84 93.36 91.83 92.29 91.58 216,900
Oct 16, 2023 91.83 94.00 91.81 93.21 92.49 249,400
Oct 13, 2023 92.79 93.79 91.09 91.56 90.85 393,700
Oct 12, 2023 96.98 97.03 94.42 94.54 93.81 339,200
Oct 11, 2023 98.73 99.21 96.87 96.87 96.12 381,600
Oct 10, 2023 96.64 98.57 96.64 98.50 97.74 295,500
Oct 9, 2023 94.77 96.04 93.57 95.85 95.11 334,100
Oct 6, 2023 99.20 99.20 96.84 97.96 97.20 264,200
Oct 5, 2023 98.13 98.80 96.79 97.58 96.82 301,400
Oct 4, 2023 96.27 96.70 94.85 96.29 95.54 287,100
Oct 3, 2023 95.13 96.37 95.10 96.01 95.27 379,300
Oct 2, 2023 97.64 97.64 95.88 96.60 95.85 384,800
Sep 29, 2023 98.39 98.52 96.25 97.21 96.46 447,300
Sep 28, 2023 96.57 98.96 95.39 98.31 97.55 573,700
Sep 27, 2023 97.06 99.78 96.87 97.50 96.75 1,106,700
Sep 26, 2023 98.45 98.77 96.89 97.05 96.30 480,900
Sep 25, 2023 98.44 100.19 97.13 99.28 98.51 403,500
Sep 22, 2023 99.61 100.94 99.52 100.24 99.46 309,800
Sep 21, 2023 100.54 101.82 99.72 100.50 99.72 324,000
Sep 20, 2023 101.47 103.35 101.07 101.81 101.02 264,000
Sep 19, 2023 99.15 102.09 98.40 101.17 100.39 460,400
Sep 18, 2023 98.67 99.89 98.61 98.90 98.13 246,700
Sep 15, 2023 100.08 100.78 99.08 99.40 98.63 281,700
Sep 14, 2023 98.29 99.61 97.77 98.73 97.97 267,400
Sep 13, 2023 100.83 100.83 98.80 98.94 98.17 417,600
Sep 12, 2023 101.00 101.81 100.26 100.50 99.72 521,200
Sep 11, 2023 95.67 98.51 95.61 98.03 97.27 174,500
Sep 8, 2023 95.96 96.78 95.78 96.05 95.31 210,800
Sep 7, 2023 97.22 97.28 95.91 95.91 95.17 327,600
Sep 6, 2023 98.60 99.17 96.13 97.09 96.34 386,200
Sep 5, 2023 98.30 100.47 98.11 98.75 97.99 580,900
Sep 1, 2023 100.28 100.66 97.58 98.04 97.28 342,100
Aug 31, 2023 101.03 101.13 98.94 99.25 98.48 486,900
Aug 30, 2023 100.24 100.38 98.30 98.82 98.05 262,200
Aug 29, 2023 98.57 99.17 97.79 98.64 97.88 513,000
Aug 28, 2023 97.60 99.13 97.60 98.46 97.70 121,700
Aug 25, 2023 98.41 98.54 96.35 97.64 96.88 202,600
Aug 24, 2023 100.47 101.04 97.95 98.00 97.24 268,700
Aug 23, 2023 99.30 100.28 99.05 99.73 98.96 145,200
Aug 22, 2023 99.49 100.02 99.32 99.52 98.75 157,100
Aug 21, 2023 99.00 100.02 98.19 99.59 98.82 205,700
Aug 18, 2023 97.52 99.19 97.47 98.26 97.50 406,200
Aug 17, 2023 100.11 100.11 98.49 98.70 97.94 282,300
Aug 16, 2023 98.79 102.83 98.77 100.94 100.16 623,800
Aug 15, 2023 99.20 99.83 98.23 98.24 97.48 267,800
Aug 14, 2023 98.58 100.35 98.58 99.86 99.09 227,800
Aug 11, 2023 99.45 100.06 99.17 99.38 98.61 157,200
Aug 10, 2023 100.92 101.10 99.66 99.68 98.91 226,800
Aug 9, 2023 100.73 100.85 98.95 99.26 98.49 167,300
Aug 8, 2023 101.02 101.95 99.61 101.00 100.22 539,800
Aug 7, 2023 102.47 102.67 100.95 102.20 101.41 451,700
Aug 4, 2023 102.05 102.86 100.60 100.97 100.19 521,800
Aug 3, 2023 99.00 100.89 98.76 100.10 99.32 606,700
Aug 2, 2023 100.52 100.69 99.10 99.10 98.33 461,200
Aug 1, 2023 101.72 102.58 100.72 101.91 101.12 659,200
Jul 31, 2023 100.61 102.71 100.43 102.53 101.74 438,400
Jul 28, 2023 101.09 101.72 100.16 100.64 99.86 337,000
Jul 27, 2023 100.95 102.39 100.02 100.29 99.51 475,400
Jul 26, 2023 101.77 103.11 101.77 102.18 101.39 790,000
Jul 25, 2023 99.31 101.63 99.01 101.14 100.36 1,359,400
Jul 24, 2023 101.75 102.19 97.24 97.82 97.06 1,694,600
Jul 21, 2023 107.99 108.41 106.94 107.52 106.69 618,200
Jul 20, 2023 108.38 108.50 106.41 106.65 105.82 427,900
Jul 19, 2023 109.69 110.08 108.15 109.38 108.53 361,000
Jul 18, 2023 109.51 110.05 108.45 110.01 109.16 690,600
Jul 17, 2023 110.85 111.51 109.44 109.72 108.87 583,000
Jul 14, 2023 111.21 111.43 110.06 111.05 110.19 603,900
Jul 13, 2023 111.35 112.75 110.20 111.40 110.54 752,600
Jul 12, 2023 109.95 110.63 108.26 108.62 107.78 729,500
Jul 11, 2023 109.39 110.75 109.17 110.48 109.62 860,900
Jul 10, 2023 108.23 108.65 107.98 108.31 107.47 415,600
Jul 7, 2023 106.88 108.46 106.56 107.82 106.99 455,000
Jul 6, 2023 106.55 107.39 106.02 106.87 106.04 355,500
Jul 5, 2023 111.00 111.17 108.96 109.50 108.65 416,600
Jul 3, 2023 110.18 111.78 109.92 111.00 110.14 399,300
Jun 30, 2023 109.63 110.66 109.34 110.60 109.74 605,800
Jun 29, 2023 110.03 110.38 108.05 108.22 107.38 459,700
Jun 28, 2023 108.40 110.17 108.40 109.48 108.63 585,700
Jun 27, 2023 105.16 108.47 104.92 108.14 107.30 521,600
Jun 26, 2023 104.88 105.60 103.55 103.81 103.01 488,500
Jun 23, 2023 102.65 105.81 102.54 104.68 103.87 1,072,600
Jun 22, 2023 106.74 109.20 106.28 109.15 108.30 462,600
Jun 21, 2023 106.00 108.20 105.86 107.57 106.74 709,900
Jun 20, 2023 105.22 106.10 105.00 106.00 105.18 476,500
Jun 16, 2023 106.75 108.16 106.09 107.89 107.05 406,700
Jun 15, 2023 107.16 107.16 105.74 106.96 106.13 733,700
Jun 14, 2023 107.83 108.10 106.37 107.18 106.35 474,400
Jun 13, 2023 108.58 108.89 106.86 107.86 107.02 378,300
Jun 12, 2023 107.93 108.38 106.90 107.36 106.53 505,000
Jun 9, 2023 107.51 108.72 106.81 107.45 106.62 690,900
Jun 8, 2023 107.00 108.90 106.69 108.28 107.44 410,100
Jun 7, 2023 106.13 106.95 105.73 106.56 105.73 421,400
Jun 6, 2023 105.53 106.35 105.00 106.07 105.25 327,600
Jun 5, 2023 106.62 107.99 106.41 106.75 105.92 508,900
Jun 2, 2023 106.94 107.86 106.71 106.93 106.10 461,300
Jun 1, 2023 105.09 106.83 104.59 106.39 105.57 314,500
May 31, 2023 104.68 105.34 102.85 105.08 104.27 553,400
May 30, 2023 104.97 105.58 104.25 105.29 104.47 405,500
May 26, 2023 106.43 107.49 105.48 106.51 105.69 586,700
May 25, 2023 105.82 107.70 105.13 107.31 106.48 925,000
May 24, 2023 104.57 106.01 103.40 103.88 103.08 463,400
May 23, 2023 102.39 106.35 101.67 105.24 104.43 1,245,200
May 22, 2023 101.35 101.93 99.57 99.90 99.13 621,800
May 19, 2023 100.62 101.29 98.91 100.29 99.51 596,700
May 18, 2023 103.42 104.00 101.17 102.10 101.31 839,500
May 17, 2023 102.15 106.05 102.08 105.07 104.26 1,209,200
May 16, 2023 100.73 101.65 100.08 100.80 100.02 382,000
May 15, 2023 98.65 100.69 98.51 100.61 99.83 288,000
May 12, 2023 99.79 99.79 98.71 99.12 98.35 172,900
May 11, 2023 98.87 99.85 98.34 99.80 99.03 212,700
May 10, 2023 100.00 100.47 97.84 99.59 98.82 231,000
May 9, 2023 97.20 99.09 96.99 98.35 97.59 295,400
May 8, 2023 95.42 96.53 95.40 96.23 95.48 150,700
May 5, 2023 95.00 96.00 94.64 95.41 94.67 172,400
May 4, 2023 94.63 95.34 92.99 93.29 92.57 159,200
May 3, 2023 96.38 96.59 95.00 95.59 94.85 228,400
May 2, 2023 97.35 97.86 95.42 97.79 97.03 164,300
May 1, 2023 95.83 98.55 95.57 97.05 96.30 223,700
Apr 28, 2023 92.06 95.89 91.94 95.59 94.85 256,800
Apr 27, 2023 93.62 93.94 91.52 93.28 92.56 319,300
Apr 26, 2023 92.91 93.12 90.40 90.47 89.77 362,100
Apr 25, 2023 94.46 94.91 92.88 92.92 92.20 236,300
Apr 24, 2023 95.41 95.95 94.00 94.67 93.94 166,200
Apr 21, 2023 94.65 94.83 93.97 94.76 94.03 431,900
Apr 20, 2023 95.67 96.44 94.15 94.47 93.74 209,700
Apr 19, 2023 96.84 97.01 95.51 96.67 95.92 259,200

Related Tickers

SKYW SkyWest, Inc.
68.03
+1.95%
 
CPA Copa Holdings, S.A.
99.94
+2.14%
 
HA Hawaiian Holdings, Inc.
12.99
-1.96%
 
ALGT Allegiant Travel Company
61.77
+0.83%
 
ULCC Frontier Group Holdings, Inc.
7.01
+1.59%
 
ALK Alaska Air Group, Inc.
44.44
+4.03%
 
WIZZ.L Wizz Air Holdings Plc
2,080.00
-1.79%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
7.85
+4.53%
 
JBLU JetBlue Airways Corporation
7.11
+4.10%
 
SNCY Sun Country Airlines Holdings, Inc.
14.73
+1.17%