ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Ryanair Holdings PLC

Ryanair Holdings PLC (RYAAY)

114.24
1.59
(1.41%)
Closed June 23 4:00PM
114.24
-0.01
(-0.01%)
After Hours: 7:19PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1719009300114.241.591.41112.72114.84111.85682788
1718922900112.65-5.08-4.31114.06115.795112.5950780
1718750100117.73-0.68-0.57117.68117.73116.13427939
1718663700118.410.940.80116.93119.005116.62236736
1718404500117.47-1-0.84116.46117.74116.03464570
1718318100118.47-2.21-1.83119.29119.53117.76310119
1718231700120.682.852.42119.5121.875119.42477217
1718145300117.83-1.77-1.48118.25118.81116.99403261
1718058900119.6-1.97-1.62120.07120.09118.75590380
1717799700121.57-2.06-1.67122.17123.18121.44379789
1717713300123.63-1.35-1.08124.54125.335123.44454683
1717626900124.98-0.28-0.22125127.17124.37641223
1717540500125.261.911.55123.37125.365122.9101513676
1717454100123.351.711.41122.86124.14122.38415602
1717194900121.641.351.12120.72121.965120.51532272
1717108500120.290.220.18120.29120.87119.27638431
1717022100120.07-2.37-1.94118.99120.745118.06667702
1716935700122.44-0.2-0.16122.92123.37122.09443611
1716590100122.64-5.06-3.96125.16125.29121.7873849
1716503700127.74.313.49125.72127.92124.581114788
1716417300123.391.621.33124126.53122.781540828
1716330900121.77-0.9-0.73122.09123.03120.2911437049
1716244500122.67-2.92-2.33125.14125.65122.1251062758
1715985300125.59-0.83-0.66125.61126.62125.03767243
1715898900126.42-1.8-1.40128.68128.71126.08792950
1715812500128.22-0.38-0.30129.22129.72127.44603877
1715726100128.60.040.03128.28129.07499127.88567094
1715639700128.56-0.79-0.61130.28130.28128.31447006
1715380500129.35-0.83-0.64130.58130.91999129.341341480
1715294100130.18-1.42-1.08131.6131.91127.631055914
1715207700131.63.442.68131.18134.12131.18754033
1715121300128.16-13.18-9.33133.09135.88999127.74011085900
1715034900141.341.040.74139.62141.91139.54499134415
1714775700140.30.510.36140.16999140.99138.78356740
1714689300139.793.22.34137.51140.13137.13999205316
1714602900136.590.390.29135.16999137.84899133.47999185026
1714516500136.19999-3.66-2.62138.44999139.59136.04246348
1714430100139.86-0.05-0.04139.84140.37139.1154105
1714170900139.91-0.09-0.06139.63140.09138.8167466
17140845001401.651.19137.81140.13136.285478565
1713998100138.35-4.2-2.95139.81140.66138296774
1713911700142.551.771.26140.63999143.69140.05311367
1713825300140.781.91.37139.4141.78139.031262271
1713566100138.883.482.57136.44999139.76499136.44999418148
1713479700135.4-0.95-0.70140.32140.38999134.76720808
1713393300136.350.540.40139.25139.25135.38456844
1713306900135.81-2.3-1.67137.5137.5135.66320293
1713220500138.11-1.2-0.86140.6141.28137.54341005
1712961300139.31-6.32-4.34138.01139.63999136.18739490
1712874900145.63-0.23-0.16142.59146.02142.25285345
1712788500145.86-2.22-1.50147.8149.195145.02373300
1712702100148.08-0.5-0.34148.88999149.65146.86304705
1712615700148.582.841.95148.44150.72999147.72999369711
1712356500145.741.571.09143.22146.6143.22473060
1712270100144.16999-2.05-1.40146.97148.76499143.38900966
1712183700146.223.532.47144.25146.86144.25425154
1712097300142.69-3.81-2.60142.965143.75141379044
1712010900146.50.910.63145.59147.78145.59254704
1711665300145.59-0.43-0.29145.75146.8899144.78290163
1711578900146.02-0.66-0.45146.38999146.8399145.26428875
1711492500146.680.980.67144.9146.93144.65302156
1711406100145.69999-0.01-0.01144.13999145.87143.86350025

Your Recent History

Delayed Upgrade Clock