TipRanks
Go Ultimate55% OFF

Ryanair Holdings (RY4C) Historical Prices

DE:RY4C historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Sep 11, 202623.1123.1222.4522.7222.72+0.53%14,8061.06
Sep 10, 202622.8423.1522.5622.6022.60-1.01%17,4241.13
Sep 09, 202623.0123.3222.3722.8322.83-2.02%15,8490.97
Sep 08, 202623.0023.4922.9523.3023.30+0.22%13,5350.83
Sep 07, 202623.7323.7323.1023.2523.25-1.32%14,3860.88
Sep 04, 202624.9224.9222.8123.5623.56+1.33%8,0240.49
Sep 03, 202623.2123.6723.0523.2523.25+0.35%13,0700.80
Sep 02, 202622.8123.4822.8123.1723.17+1.62%10,7410.66
Sep 01, 202624.1024.1022.4022.8022.80-2.73%19,1571.19
Aug 31, 202624.0024.0023.4423.4423.44-0.68%7,3880.45
Aug 28, 202624.6324.6323.4323.6023.60+1.07%8,9320.54
Aug 27, 202624.2424.5023.3523.3523.35-2.71%15,8660.95
Aug 26, 202624.0624.4623.9524.0024.00+2.08%17,4591.04
Aug 25, 202624.0624.0623.4523.5123.51+1.51%4,7720.28
Aug 24, 202623.5023.8123.1023.1623.16-1.45%10,1660.59
Aug 21, 202623.4023.5523.0323.5023.50+2.22%7,9220.45
Aug 20, 202624.1524.1522.5822.9922.99-1.12%23,9001.36
Aug 19, 202624.2024.2022.9723.2523.25-0.64%17,1350.98
Aug 18, 202624.8124.8123.4023.4023.40-3.31%19,2811.09
Aug 17, 202625.1025.1024.2024.2024.20-1.63%8,4710.47
Aug 14, 202625.0025.1524.3124.6024.60-0.81%8,5440.46
Aug 13, 202625.2525.3424.8024.8024.80-1.27%7,9190.40
Aug 12, 202625.0025.3024.4725.1225.12+1.45%7,0940.34
Aug 11, 202625.1725.6224.7024.7624.76-1.63%12,2210.59
Aug 10, 202625.0925.4824.7125.1725.17-0.51%7,7790.38
Aug 07, 202625.8325.8325.1025.3025.30-1.25%4,8990.23
Aug 06, 202625.4125.8124.9925.6225.62-1.59%11,7400.56
Aug 05, 202625.5226.2325.1126.2326.04+3.88%9,7310.46
Aug 04, 202625.2925.2924.4125.2525.06+0.92%20,0460.95
Aug 03, 202626.4926.4924.6925.0224.83+2.12%13,8050.64
Jul 31, 202625.0025.6524.5024.5024.32-2.00%8,2480.37
Jul 30, 202625.3325.3324.0825.0024.81+1.83%7,8660.35
Jul 29, 202625.4925.4923.9524.5524.37+2.68%4,0980.18
Jul 28, 202625.0525.5023.9123.9123.73+0.38%4,8950.22
Jul 27, 202625.0125.3623.8223.8223.64-1.57%9,9780.43
Jul 24, 202624.1124.4223.6324.2024.02+2.16%7,2790.31
Jul 23, 202624.7924.7923.6123.6923.51-3.93%17,1170.73
Jul 22, 202624.5025.0324.2524.6624.48+0.65%18,1700.77
Jul 21, 202624.8825.4424.0524.5024.32-1.29%8,7780.37
Jul 20, 202624.8725.4624.0124.8224.64-5.63%73,6733.19
Jul 17, 202626.6526.7225.8826.3026.10-1.02%28,2581.23
Jul 16, 202627.2027.2026.3026.5726.37-2.32%8,7130.38
Jul 15, 202626.2027.2925.5427.2027.00+3.58%28,0061.18
Jul 14, 202626.3626.9925.6026.2626.06-0.15%14,3280.58
Jul 13, 202626.1027.4926.1026.3026.10-1.79%6,0360.24
Jul 10, 202627.0327.7626.0126.7826.58-0.45%37,5271.52
Jul 09, 202626.0126.9026.0126.9026.70+0.00%27,9751.14
Jul 08, 202626.9527.6526.3026.9026.70-2.92%18,3520.74
Jul 07, 202627.4928.1527.3027.7127.50+0.40%12,6900.51
Jul 06, 202627.8927.8927.2827.6027.39+0.73%10,5770.42