ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RYAAY Ryanair Holdings PLC

145.59
-0.43 (-0.29%)
Mar 28 2024 - Closed
Delayed by 15 minutes

RYAAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 145.59 -0.43 -0.29% 145.75 146.8899 144.78 290,163
Mar 27 2024 146.02 -0.66 -0.45% 146.39 146.8399 145.26 428,875
Mar 26 2024 146.68 0.98 0.67% 144.90 146.93 144.65 302,156
Mar 25 2024 145.70 -0.01 -0.01% 144.14 145.87 143.86 350,025
Mar 22 2024 145.71 -0.39 -0.27% 144.53 145.87 144.275 221,554
Mar 21 2024 146.10 0.09 0.06% 145.51 146.46 144.54 306,452
Mar 20 2024 146.01 3.09 2.16% 142.50 146.48 142.185 207,575
Mar 19 2024 142.92 -0.88 -0.61% 144.29 145.28 142.46 607,755
Mar 18 2024 143.80 1.84 1.30% 141.24 143.85 140.6375 388,614
Mar 15 2024 141.96 5.76 4.23% 140.46 142.03 140.34 438,858
Mar 14 2024 136.20 -2.63 -1.89% 137.18 137.83 136.02 448,769
Mar 13 2024 138.83 0.06 0.04% 138.22 138.83 135.67 627,838
Mar 12 2024 138.77 -2.61 -1.85% 140.12 140.20 137.77 405,139
Mar 11 2024 141.38 -0.31 -0.22% 141.08 141.665 140.68 324,600
Mar 08 2024 141.69 -0.19 -0.13% 142.32 143.025 140.16 281,435
Mar 07 2024 141.88 2.17 1.55% 141.97 142.30 140.57 229,694
Mar 06 2024 139.71 2.16 1.57% 138.72 139.93 138.72 219,320
Mar 05 2024 137.55 -0.64 -0.46% 137.40 138.52 136.48 232,108
Mar 04 2024 138.19 2.05 1.51% 136.68 139.24 136.56 360,622
Mar 01 2024 136.14 -2.11 -1.53% 136.65 137.13 135.53 380,326
Feb 29 2024 138.25 0.40 0.29% 137.79 138.535 137.34 511,394
Feb 28 2024 137.85 -2.98 -2.12% 138.91 139.8441 137.68 252,520
Feb 27 2024 140.83 1.15 0.82% 140.72 141.23 140.06 291,263
Feb 26 2024 139.68 -1.53 -1.08% 141.22 141.40 139.44 348,111
Feb 23 2024 141.21 -0.68 -0.48% 143.04 143.04 140.54 458,368
Feb 22 2024 141.89 3.11 2.24% 140.30 142.72 139.23 436,340
Feb 21 2024 138.78 0.42 0.30% 139.42 140.84 138.21 275,277
Feb 20 2024 138.36 -0.96 -0.69% 139.64 141.38 138.33 436,297
Feb 16 2024 139.32 -1.33 -0.95% 139.85 140.085 138.65 319,143
Feb 15 2024 140.65 1.95 1.41% 139.82 140.72 138.295 423,523
Feb 14 2024 138.70 1.24 0.90% 137.19 138.80 136.68 554,815
Feb 13 2024 137.46 -1.14 -0.82% 137.99 138.75 136.96 444,116
Feb 12 2024 138.60 -1.27 -0.91% 138.71 139.59 137.87 536,856
Feb 09 2024 139.87 0.88 0.63% 139.37 141.17 138.055 722,295
Feb 08 2024 138.99 -1.11 -0.79% 142.15 142.75 138.68 1,054,780
Feb 07 2024 140.10 2.09 1.51% 138.17 140.22 137.66 1,345,876
Feb 06 2024 138.01 1.69 1.24% 135.36 138.21 134.60 944,876
Feb 05 2024 136.32 -1.36 -0.99% 135.52 136.43 133.55 950,936
Feb 02 2024 137.68 0.21 0.15% 136.13 137.79 135.07 864,420
Feb 01 2024 137.47 3.87 2.90% 134.17 138.46 134.1201 742,065
Jan 31 2024 133.60 -1.79 -1.32% 133.05 134.11 132.20 798,397
Jan 30 2024 135.39 1.85 1.39% 133.02 136.29 132.26 748,445
Jan 29 2024 133.54 3.43 2.64% 131.85 134.11 131.55 1,011,240
Jan 26 2024 130.11 0.12 0.09% 128.99 130.339 128.26 405,687
Jan 25 2024 129.99 1.30 1.01% 129.24 130.47 128.25 615,643
Jan 24 2024 128.69 0.40 0.31% 130.22 130.2435 127.60 939,463
Jan 23 2024 128.29 1.29 1.02% 127.68 128.40 126.4201 1,022,901
Jan 22 2024 127.00 0.33 0.26% 126.09 127.62 125.43 1,009,828
Jan 19 2024 126.67 -0.33 -0.26% 125.32 126.75 123.04 1,024,319
Jan 18 2024 127.00 2.36 1.89% 125.00 127.04 124.00 597,165
Jan 17 2024 124.64 -0.36 -0.29% 122.76 124.71 122.49 800,722
Jan 16 2024 125.00 2.43 1.98% 121.41 125.04 121.09 901,738
Jan 12 2024 122.57 -2.81 -2.24% 123.25 124.41 121.80 310,733
Jan 11 2024 125.38 2.27 1.84% 123.90 125.38 123.69 230,522
Jan 10 2024 123.11 0.11 0.09% 122.70 123.84 122.62 294,142
Jan 09 2024 123.00 -1.11 -0.89% 122.83 123.86 122.61 409,749
Jan 08 2024 124.11 -1.76 -1.40% 125.31 126.20 124.11 443,009
Jan 05 2024 125.87 3.22 2.63% 122.00 125.92 122.00 376,364
Jan 04 2024 122.65 1.50 1.24% 123.38 123.98 122.30 407,559
Jan 03 2024 121.15 -8.17 -6.32% 125.02 125.19 121.00 889,528
Jan 02 2024 129.32 -4.04 -3.03% 131.83 132.40 129.12 500,517

Your Recent History

Delayed Upgrade Clock