Skip to main content

Ryanair Hlds Plc ADR (NQ: RYAAY )

115.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 114.64 117.30 114.61 115.94 417,032 +1.70(+1.49%)
Jun 21, 2024 112.72 114.84 111.85 114.24 682,791 +1.59(+1.41%)
Jun 20, 2024 114.06 115.80 112.50 112.65 950,781 -5.08(-4.31%)
Jun 18, 2024 117.68 117.73 116.13 117.73 427,939 -0.68(-0.57%)
Jun 17, 2024 116.93 119.00 116.62 118.41 236,736 +0.94(+0.80%)
Jun 14, 2024 116.46 117.74 116.03 117.47 464,585 -1.00(-0.84%)
Jun 13, 2024 119.29 119.53 117.76 118.47 310,119 -2.21(-1.83%)
Jun 12, 2024 119.50 121.88 119.42 120.68 477,217 +2.85(+2.42%)
Jun 11, 2024 118.25 118.81 116.99 117.83 403,261 -1.77(-1.48%)
Jun 10, 2024 120.07 120.09 118.75 119.60 590,380 -1.97(-1.62%)
Jun 07, 2024 122.17 123.18 121.44 121.57 379,792 -2.06(-1.67%)
Jun 06, 2024 124.54 125.33 123.44 123.63 454,683 -1.35(-1.08%)
Jun 05, 2024 125.00 127.17 124.37 124.98 641,223 -0.28(-0.22%)
Jun 04, 2024 123.37 125.36 122.91 125.26 513,676 +1.91(+1.55%)
Jun 03, 2024 123.07 124.14 122.38 123.35 415,603 +1.71(+1.41%)
May 31, 2024 120.72 121.97 120.51 121.64 532,272 +1.35(+1.12%)
May 30, 2024 120.29 120.87 119.27 120.29 638,432 +0.22(+0.18%)
May 29, 2024 118.99 120.75 118.06 120.07 667,702 -2.37(-1.94%)
May 28, 2024 122.92 123.37 122.09 122.44 446,818 -0.20(-0.16%)
May 24, 2024 125.16 125.29 121.70 122.64 874,049 -5.06(-3.96%)
May 23, 2024 125.72 127.92 124.58 127.70 1,114,788 +4.31(+3.49%)
May 22, 2024 124.00 126.53 122.78 123.39 1,540,828 +1.62(+1.33%)
May 21, 2024 122.09 123.03 120.29 121.77 1,437,768 -0.90(-0.73%)
May 20, 2024 125.14 125.65 122.12 122.67 1,062,859 -2.92(-2.33%)
May 17, 2024 125.61 126.62 125.03 125.59 767,268 -0.83(-0.66%)
May 16, 2024 128.68 128.71 126.08 126.42 792,950 -1.80(-1.40%)
May 15, 2024 129.04 129.72 127.44 128.22 603,878 -0.38(-0.30%)
May 14, 2024 128.28 129.07 127.88 128.60 567,099 +0.04(+0.03%)
May 13, 2024 130.28 130.28 128.31 128.56 447,006 -0.79(-0.61%)
May 10, 2024 130.58 130.92 129.34 129.35 1,341,511 -0.83(-0.64%)
May 09, 2024 131.60 131.91 127.63 130.18 1,055,914 -1.42(-1.08%)
May 08, 2024 131.18 134.12 131.18 131.60 754,033 +3.44(+2.68%)
May 07, 2024 133.09 135.89 127.74 128.16 1,085,965 -13.18(-9.33%)
May 06, 2024 139.62 141.91 139.54 141.34 134,415 +1.04(+0.74%)
May 03, 2024 140.17 140.58 138.78 140.30 356,740 +0.51(+0.36%)
May 02, 2024 137.51 140.13 137.14 139.79 205,518 +3.20(+2.34%)
May 01, 2024 135.17 137.85 133.48 136.59 185,026 +0.39(+0.29%)
Apr 30, 2024 138.45 139.59 136.04 136.20 246,349 -3.66(-2.62%)
Apr 29, 2024 139.84 140.37 139.10 139.86 154,105 -0.05(-0.04%)
Apr 26, 2024 139.63 140.09 138.80 139.91 167,466 -0.09(-0.06%)
Apr 25, 2024 137.81 140.13 136.28 140.00 478,566 +1.65(+1.19%)
Apr 24, 2024 139.81 140.66 138.00 138.35 296,774 -4.20(-2.95%)
Apr 23, 2024 140.64 143.69 140.05 142.55 311,367 +1.77(+1.26%)
Apr 22, 2024 139.40 141.78 139.03 140.78 262,271 +1.90(+1.37%)
Apr 19, 2024 136.45 139.76 136.45 138.88 418,248 +3.48(+2.57%)
Apr 18, 2024 140.39 140.39 134.76 135.40 720,808 -0.95(-0.70%)
Apr 17, 2024 139.25 139.25 135.38 136.35 456,844 +0.54(+0.40%)
Apr 16, 2024 137.50 137.50 135.66 135.81 320,293 -2.30(-1.67%)
Apr 15, 2024 140.60 141.28 137.54 138.11 341,005 -1.20(-0.86%)
Apr 12, 2024 138.01 139.64 136.18 139.31 739,499 -6.32(-4.34%)
Apr 11, 2024 142.59 146.02 142.25 145.63 285,346 -0.23(-0.16%)
Apr 10, 2024 147.80 149.19 145.02 145.86 373,300 -2.22(-1.50%)
Apr 09, 2024 148.89 149.65 146.86 148.08 304,715 -0.50(-0.34%)
Apr 08, 2024 148.44 150.73 147.73 148.58 369,711 +2.84(+1.95%)
Apr 05, 2024 143.22 146.60 143.22 145.74 473,060 +1.57(+1.09%)
Apr 04, 2024 146.97 148.76 143.38 144.17 900,966 -2.05(-1.40%)
Apr 03, 2024 144.25 146.86 144.25 146.22 425,154 +3.53(+2.47%)
Apr 02, 2024 142.96 143.75 141.00 142.69 379,044 -3.81(-2.60%)
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.