Ryanair Hlds Plc ADR (NQ: RYAAY )

57.99 -1.92 (-3.20%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 58.34 60.20 57.80 59.91 1,647,852 +0.95(+1.61%)
Sep 27, 2022 61.34 61.34 58.54 58.96 1,050,457 -1.55(-2.56%)
Sep 26, 2022 61.15 61.97 60.40 60.51 760,923 -1.99(-3.18%)
Sep 23, 2022 61.92 62.69 61.15 62.50 531,048 -1.85(-2.87%)
Sep 22, 2022 65.82 66.08 63.99 64.35 496,262 -1.30(-1.98%)
Sep 21, 2022 66.75 67.38 65.65 65.65 419,464 -2.03(-3.00%)
Sep 20, 2022 68.75 68.81 67.38 67.68 492,129 -1.81(-2.60%)
Sep 19, 2022 68.12 69.99 68.05 69.49 251,425 +1.48(+2.18%)
Sep 16, 2022 68.26 68.27 65.73 68.01 834,075 -1.67(-2.40%)
Sep 15, 2022 68.98 71.71 68.98 69.68 739,443 +0.95(+1.38%)
Sep 14, 2022 70.62 71.06 67.86 68.73 1,084,949 -3.61(-4.99%)
Sep 13, 2022 72.79 74.10 72.27 72.34 611,350 -2.08(-2.79%)
Sep 12, 2022 75.17 75.41 73.92 74.42 330,696 +0.17(+0.23%)
Sep 09, 2022 74.05 75.02 73.96 74.25 547,565 +1.44(+1.98%)
Sep 08, 2022 72.03 73.08 71.11 72.81 552,703 -1.05(-1.42%)
Sep 07, 2022 72.42 74.07 72.41 73.86 496,460 +1.13(+1.55%)
Sep 06, 2022 73.47 73.60 71.99 72.73 242,862 -0.04(-0.05%)
Sep 02, 2022 72.31 74.20 71.81 72.77 492,941 +0.20(+0.28%)
Sep 01, 2022 70.56 72.68 70.56 72.57 736,210 -0.14(-0.19%)
Aug 31, 2022 72.14 73.48 71.98 72.71 703,984 +0.41(+0.57%)
Aug 30, 2022 71.08 72.34 70.69 72.30 371,463 +1.86(+2.64%)
Aug 29, 2022 69.22 70.71 69.15 70.44 259,741 +0.67(+0.96%)
Aug 26, 2022 72.96 73.24 69.59 69.77 300,865 -3.93(-5.33%)
Aug 25, 2022 72.25 73.94 72.14 73.70 408,458 +0.63(+0.86%)
Aug 24, 2022 71.12 73.16 71.12 73.07 337,787 +0.72(+1.00%)
Aug 23, 2022 71.22 72.72 71.16 72.35 275,270 +1.84(+2.61%)
Aug 22, 2022 70.45 70.67 69.82 70.51 255,628 -1.27(-1.77%)
Aug 19, 2022 73.00 73.44 71.44 71.78 188,804 -3.47(-4.61%)
Aug 18, 2022 74.87 75.28 74.28 75.25 307,160 +0.51(+0.68%)
Aug 17, 2022 75.33 75.35 74.21 74.74 197,928 -2.17(-2.82%)
Aug 16, 2022 76.77 77.21 75.95 76.91 415,617 +1.06(+1.40%)
Aug 15, 2022 75.94 76.75 75.81 75.85 212,584 +0.66(+0.88%)
Aug 12, 2022 74.66 75.70 74.66 75.19 244,835 +0.55(+0.74%)
Aug 11, 2022 75.41 75.81 74.38 74.64 239,013 -0.15(-0.20%)
Aug 10, 2022 73.91 75.39 73.91 74.79 311,550 +1.85(+2.54%)
Aug 09, 2022 73.93 73.93 72.05 72.94 266,250 -1.59(-2.13%)
Aug 08, 2022 74.25 74.86 73.69 74.53 491,762 +0.53(+0.72%)
Aug 05, 2022 72.52 74.09 72.36 74.00 493,662 -0.17(-0.23%)
Aug 04, 2022 73.70 74.45 73.40 74.17 309,764 +0.47(+0.64%)
Aug 03, 2022 72.40 74.00 71.95 73.70 596,884 +2.08(+2.90%)
Aug 02, 2022 72.11 73.11 71.56 71.62 359,593 -2.38(-3.22%)
Aug 01, 2022 73.99 74.20 72.27 74.00 681,403 +1.00(+1.37%)
Jul 29, 2022 73.42 73.67 72.50 73.00 474,614 -0.18(-0.25%)
Jul 28, 2022 72.18 73.61 71.40 73.18 477,492 -0.21(-0.29%)
Jul 27, 2022 73.30 73.93 72.46 73.39 668,023 +2.11(+2.96%)
Jul 26, 2022 70.50 71.98 70.46 71.28 441,057 -2.98(-4.01%)
Jul 25, 2022 75.07 75.20 72.76 74.26 869,417 +3.29(+4.64%)
Jul 22, 2022 73.39 73.57 70.91 70.97 1,190,103 -1.36(-1.88%)
Jul 21, 2022 72.32 72.45 70.98 72.33 781,545 +0.07(+0.10%)
Jul 20, 2022 71.94 73.05 71.35 72.26 355,019 +0.16(+0.22%)
Jul 19, 2022 71.67 72.92 71.40 72.10 727,608 +1.82(+2.59%)
Jul 18, 2022 69.89 71.58 69.89 70.28 577,810 +1.27(+1.84%)
Jul 15, 2022 71.06 71.07 68.70 69.01 590,919 +1.52(+2.25%)
Jul 14, 2022 68.26 69.14 67.23 67.49 504,818 -0.44(-0.65%)
Jul 13, 2022 65.52 68.18 65.32 67.93 654,159 +0.33(+0.49%)
Jul 12, 2022 66.26 68.05 66.26 67.60 1,056,681 +1.42(+2.15%)
Jul 11, 2022 66.24 66.87 65.62 66.18 423,457 -1.65(-2.43%)
Jul 08, 2022 68.64 68.64 67.17 67.83 614,957 -0.28(-0.41%)
Jul 07, 2022 69.01 69.64 67.97 68.11 606,703 +0.33(+0.49%)
Jul 06, 2022 68.01 68.81 67.23 67.78 532,173 -0.59(-0.86%)
Jul 05, 2022 65.98 68.68 65.07 68.37 709,898 -0.28(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.