Skip to main content

Ryanair Hlds Plc ADR (NQ: RYAAY )

114.32 -1.49 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 114.88 115.60 114.14 114.32 1,038,462 -1.49(-1.29%)
Jul 18, 2024 118.51 118.78 115.47 115.81 516,184 -4.36(-3.63%)
Jul 17, 2024 119.59 121.31 119.51 120.17 319,485 -0.27(-0.22%)
Jul 16, 2024 118.27 121.17 118.01 120.44 578,324 +1.89(+1.59%)
Jul 15, 2024 119.91 120.05 118.06 118.55 650,936 -0.93(-0.78%)
Jul 12, 2024 118.94 120.02 117.48 119.48 747,398 -1.97(-1.62%)
Jul 11, 2024 119.27 122.01 118.71 121.45 578,874 +2.20(+1.84%)
Jul 10, 2024 120.33 120.53 118.65 119.25 326,686 +0.18(+0.15%)
Jul 09, 2024 120.12 120.33 117.87 119.07 1,107,447 +0.02(+0.02%)
Jul 08, 2024 120.45 120.68 118.70 119.05 769,445 +0.42(+0.35%)
Jul 05, 2024 119.34 119.42 117.78 118.63 799,432 +0.78(+0.66%)
Jul 03, 2024 116.25 118.23 116.25 117.85 766,999 +4.38(+3.86%)
Jul 02, 2024 114.05 114.31 112.84 113.47 564,984 -0.55(-0.48%)
Jul 01, 2024 116.83 117.29 113.73 114.02 628,580 -2.42(-2.08%)
Jun 28, 2024 115.83 117.17 115.83 116.44 893,470 -0.23(-0.20%)
Jun 27, 2024 114.35 116.79 114.08 116.67 595,681 +2.10(+1.83%)
Jun 26, 2024 114.58 115.65 113.67 114.57 698,999 -3.80(-3.21%)
Jun 25, 2024 116.64 118.61 116.46 118.37 707,090 +2.43(+2.10%)
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%)
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.