Ryanair Hlds Plc ADR (NQ: RYAAY )

146.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 146.39 146.84 145.26 146.02 428,876 -0.66(-0.45%)
Mar 26, 2024 144.90 146.93 144.65 146.68 302,157 +0.98(+0.67%)
Mar 25, 2024 144.14 145.87 143.86 145.70 350,025 -0.01(-0.01%)
Mar 22, 2024 144.53 145.87 144.28 145.71 221,570 -0.39(-0.27%)
Mar 21, 2024 145.51 146.46 144.54 146.10 306,453 +0.09(+0.06%)
Mar 20, 2024 142.50 146.48 142.19 146.01 209,128 +3.09(+2.16%)
Mar 19, 2024 144.29 145.28 142.46 142.92 607,755 -0.88(-0.61%)
Mar 18, 2024 141.24 143.85 140.64 143.80 388,614 +1.84(+1.30%)
Mar 15, 2024 140.46 142.03 140.16 141.96 466,639 +5.76(+4.23%)
Mar 14, 2024 137.18 137.83 136.02 136.20 448,769 -2.63(-1.89%)
Mar 13, 2024 138.22 138.83 135.67 138.83 627,838 +0.06(+0.04%)
Mar 12, 2024 140.12 140.20 137.77 138.77 405,139 -2.61(-1.85%)
Mar 11, 2024 141.08 141.66 140.68 141.38 324,600 -0.31(-0.22%)
Mar 08, 2024 142.32 143.03 140.16 141.69 281,435 -0.19(-0.13%)
Mar 07, 2024 141.97 142.30 140.57 141.88 229,694 +2.17(+1.55%)
Mar 06, 2024 138.72 139.93 138.72 139.71 219,320 +2.16(+1.57%)
Mar 05, 2024 137.40 138.52 136.48 137.55 232,108 -0.64(-0.46%)
Mar 04, 2024 136.68 139.24 136.56 138.19 360,622 +2.05(+1.51%)
Mar 01, 2024 136.65 137.13 135.53 136.14 380,326 -2.11(-1.53%)
Feb 29, 2024 137.72 138.53 137.34 138.25 511,394 +0.40(+0.29%)
Feb 28, 2024 138.91 139.84 137.68 137.85 252,520 -2.98(-2.12%)
Feb 27, 2024 140.72 141.23 140.06 140.83 291,254 +1.15(+0.82%)
Feb 26, 2024 141.22 141.40 139.44 139.68 348,111 -1.53(-1.08%)
Feb 23, 2024 143.04 143.04 140.54 141.21 458,368 -0.68(-0.48%)
Feb 22, 2024 140.30 142.72 139.23 141.89 436,579 +3.11(+2.24%)
Feb 21, 2024 139.42 140.84 138.21 138.78 275,277 +0.42(+0.30%)
Feb 20, 2024 139.64 141.38 138.33 138.36 436,297 -0.96(-0.69%)
Feb 16, 2024 139.85 140.09 138.65 139.32 319,143 -1.33(-0.95%)
Feb 15, 2024 139.82 140.72 138.29 140.65 423,523 +1.95(+1.41%)
Feb 14, 2024 137.19 138.80 136.68 138.70 554,815 +1.24(+0.90%)
Feb 13, 2024 137.70 138.75 136.96 137.46 465,945 -1.14(-0.82%)
Feb 12, 2024 138.71 139.59 137.87 138.60 536,856 -1.27(-0.91%)
Feb 09, 2024 139.37 141.17 138.06 139.87 722,295 +0.88(+0.63%)
Feb 08, 2024 142.15 142.75 138.68 138.99 1,054,755 -1.11(-0.79%)
Feb 07, 2024 138.17 140.22 137.66 140.10 1,345,876 +2.09(+1.51%)
Feb 06, 2024 135.36 138.21 134.60 138.01 944,876 +1.69(+1.24%)
Feb 05, 2024 135.52 136.43 133.55 136.32 950,936 -1.36(-0.99%)
Feb 02, 2024 136.13 137.80 135.07 137.68 864,536 +0.21(+0.15%)
Feb 01, 2024 134.17 138.46 134.12 137.47 742,065 +3.87(+2.90%)
Jan 31, 2024 133.05 134.11 132.20 133.60 798,397 -1.79(-1.32%)
Jan 30, 2024 133.02 136.29 132.26 135.39 748,445 +1.85(+1.39%)
Jan 29, 2024 131.85 134.11 131.55 133.54 1,011,140 +3.43(+2.64%)
Jan 26, 2024 128.99 130.34 128.26 130.11 405,691 +0.12(+0.09%)
Jan 25, 2024 129.24 130.47 128.25 129.99 615,643 +1.30(+1.01%)
Jan 24, 2024 130.22 130.24 127.60 128.69 939,457 +0.40(+0.31%)
Jan 23, 2024 127.68 128.40 126.42 128.29 1,025,016 +1.29(+1.02%)
Jan 22, 2024 126.09 127.62 125.43 127.00 1,009,828 +0.33(+0.26%)
Jan 19, 2024 125.32 126.75 123.04 126.67 1,024,319 -0.33(-0.26%)
Jan 18, 2024 125.00 127.04 124.00 127.00 597,165 +3.33(+2.69%)
Jan 17, 2024 121.81 123.74 121.57 123.67 806,971 -0.36(-0.29%)
Jan 16, 2024 120.47 124.07 120.42 124.03 908,776 +2.41(+1.98%)
Jan 12, 2024 122.30 123.45 120.86 121.62 313,167 -2.79(-2.24%)
Jan 11, 2024 122.94 124.41 122.73 124.41 232,321 +2.25(+1.84%)
Jan 10, 2024 121.75 122.88 121.67 122.16 296,437 +0.11(+0.09%)
Jan 09, 2024 121.88 122.90 121.66 122.05 412,944 -1.10(-0.89%)
Jan 08, 2024 124.34 125.22 123.15 123.15 446,466 -1.75(-1.40%)
Jan 05, 2024 121.06 124.94 121.06 124.89 379,301 +3.19(+2.63%)
Jan 04, 2024 122.42 123.02 121.35 121.70 410,740 +1.49(+1.24%)
Jan 03, 2024 124.05 124.22 120.06 120.21 896,470 -8.11(-6.32%)
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.