Quantcast

Ryanair Holdings plc American Depositary Shares Historical Stock Prices

RYAAY 
$71.74
*  
0.08
0.11%
Get RYAAY Alerts
*Delayed - data as of Dec. 18, 2018 13:58 ET  -  Find a broker to begin trading RYAAY now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    RYAAY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-SEP-2018 TO 17-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:58 72.42 73.12 71.25 71.74 191,072
12/17/2018 72.28 72.44 70.72 71.66 358,187
12/14/2018 73.4 74.5899 72.56 72.6 275,059
12/13/2018 75.36 75.83 72.17 73.54 517,746
12/12/2018 74.67 75.31 73.51 74.24 431,354
12/11/2018 74.78 76.09 73.75 74 503,387
12/10/2018 75.17 75.18 73.4075 74.09 448,168
12/07/2018 79.7 79.7 75.52 75.58 787,125
12/06/2018 79.77 81.53 79.5 80.44 532,799
12/04/2018 80.4 81.84 79.77 80.66 881,510
12/03/2018 82.9 83.58 81.4 81.47 500,604
11/30/2018 81.4 82.5 81.2 82.33 426,097
11/29/2018 80.52 81.92 80.52 80.98 485,144
11/28/2018 80.04 82.47 79.56 82.42 340,224
11/27/2018 79.28 81.05 78.78 80.78 565,725
11/26/2018 83.47 83.74 80.59 81.48 298,447
11/23/2018 84.89 84.99 83.23 83.7 235,815
11/21/2018 80.61 82.01 80.31 81.49 1,452,817
11/20/2018 77.77 79.8 76.92 79.09 434,631
11/19/2018 79.36 79.76 78.115 79.46 557,478
11/16/2018 79.55 80.28 78.65 79.99 381,332
11/15/2018 81.94 83 79.94 80.1 539,975
11/14/2018 86.02 86.82 84.65 85.42 196,339
11/13/2018 85.11 85.96 83.8 85.18 465,228
11/12/2018 85.48 86.91 84.6 84.71 356,490
11/09/2018 88.09 88.71 87.74 88.14 262,909
11/08/2018 87.94 88.79 87.88 88.3 288,577
11/07/2018 86.83 89.03 85.9 88.46 279,831
11/06/2018 85.4 86.38 84.4 85.09 1,054,090
11/05/2018 84.8 86.49 84.5 86.25 1,023,357
11/02/2018 86.64 87.005 84.6602 85.41 764,786
11/01/2018 84.57 85.83 84.39 84.8 877,536
10/31/2018 81.44 83.26 81.32 82.8 406,772
10/30/2018 80.57 82.23 80.4 81.69 451,975
10/29/2018 82.31 82.31 80.71 81.31 682,256
10/26/2018 81.02 83.1575 80.89 82.17 422,885
10/25/2018 81.16 81.88 80.63 81.15 494,772
10/24/2018 85.01 85.33 80.965 81.47 1,286,993
10/23/2018 84.81 84.81 81.87 83.2 1,425,978
10/22/2018 84.46 84.69 82.82 84.18 689,146
10/19/2018 80.7 82.18 80.57 82.1 503,367
10/18/2018 81.29 82.09 80.97 81.21 360,659
10/17/2018 80.45 81.36 80.11 81.2 556,130
10/16/2018 81.05 81.33 80.14 80.46 982,178
10/15/2018 78.92 80.74 78.69 79.98 1,383,706
10/12/2018 80 80.63 77.965 79.24 1,124,620
10/11/2018 79.52 80.27 78.48 78.63 505,161
10/10/2018 80.89 80.89 79.63 79.71 668,021
10/09/2018 83.01 83.76 81.92 82.13 409,333
10/08/2018 83.43 84.58 82.64 83.1 540,592
10/05/2018 83.04 83.83 82.46 82.57 305,751
10/04/2018 85.41 85.41 82.48 82.55 378,864
10/03/2018 83.5 85.205 82.92 83.19 559,152
10/02/2018 80 82.75 80 82.61 924,325
10/01/2018 84.31 84.81 79.57 80.93 2,859,037
09/28/2018 95.96 97.19 95.89 96.04 349,575
09/27/2018 97 97.95 96.42 97.27 153,368
09/26/2018 95.35 97.58 95.27 96.88 199,510
09/25/2018 96.72 96.72 95.6 95.66 243,141
09/24/2018 96.595 97.21 96.15 96.71 233,353
09/21/2018 95.94 98.55 95.57 98.42 302,052
09/20/2018 99.4 99.89 94.91 95.94 404,311
09/19/2018 98.5 99.805 98.34 99.59 691,250
09/18/2018 97.5 97.6 96.67 97.25 355,175
09/17/2018 95.99 97.21 95.97 96.6 358,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio