Quotes and Market Data
Find a quote
Ryanair Holdings plc
58.05 Down -7.44 (-12.83 %)
Delayed : 2025/08/13 17:22:49
- Previous close $65.49
- Opening $65.76
- Price Ask $65.77
- Price Bid $65.77
- Size Bid 40
- Size Ask 1
- Today High $66.04
- Today Low $65.35
- 52 Weeks High $66.04
- 52 Weeks Low $38.52
- Volume 1,335,987
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.77 | Down $ -0.01 | $65.78 | $65.77 | 77,112 |
| 03:59 PM | $65.78 | Down $ -0.03 | $65.82 | $65.77 | 20,182 |
| 03:58 PM | $65.82 | Down $ -0.03 | $65.84 | $65.81 | 6,277 |
| 03:57 PM | $65.84 | Up $0.02 | $65.84 | $65.82 | 6,854 |
| 03:56 PM | $65.82 | Up $0.00 | $65.83 | $65.81 | 10,073 |
| 03:55 PM | $65.82 | Down $ -0.03 | $65.85 | $65.80 | 6,953 |
| 03:54 PM | $65.85 | Down $ -0.11 | $65.95 | $65.85 | 5,402 |
| 03:53 PM | $65.96 | Down $ -0.01 | $65.97 | $65.95 | 1,857 |
| 03:52 PM | $65.97 | Up $0.00 | $66.00 | $65.95 | 3,283 |
| 03:51 PM | $65.97 | Down $0.00 | $65.98 | $65.97 | 1,100 |
| 03:50 PM | $65.98 | Down $ -0.03 | $65.98 | $65.95 | 2,310 |
| 03:49 PM | $66.00 | Up $0.01 | $66.00 | $65.99 | 300 |
| 03:48 PM | $65.99 | Down $ -0.01 | $66.00 | $65.97 | 3,010 |
| 03:47 PM | $66.00 | Down $ -0.03 | $66.04 | $66.00 | 1,368 |
| 03:46 PM | $66.03 | Up $0.01 | $66.03 | $66.03 | 300 |
| 03:45 PM | $66.02 | Up $0.03 | $66.02 | $65.99 | 1,443 |
| 03:44 PM | $65.99 | Up $0.02 | $66.00 | $65.98 | 1,697 |
| 03:43 PM | $65.97 | Up $0.02 | $65.97 | $65.94 | 3,005 |
| 03:42 PM | $65.95 | Down $0.00 | $65.95 | $65.95 | 100 |
| 03:41 PM | $65.96 | Up $0.03 | $65.96 | $65.93 | 1,641 |
| 03:40 PM | $65.92 | Up $0.02 | $65.92 | $65.90 | 1,000 |
| 03:39 PM | $65.90 | Up $0.03 | $65.90 | $65.89 | 1,100 |
| 03:38 PM | $65.88 | Down $ -0.02 | $65.88 | $65.87 | 2,521 |
| 03:37 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 800 |
| 03:36 PM | $65.89 | Down $ -0.02 | $65.89 | $65.89 | 100 |
| 03:35 PM | $65.91 | Up $0.02 | $65.91 | $65.90 | 1,024 |
| 03:34 PM | $65.89 | Down $ -0.03 | $65.91 | $65.89 | 2,090 |
| 03:33 PM | $65.92 | Up $0.01 | $65.92 | $65.92 | 600 |
| 03:32 PM | $65.91 | Up $0.01 | $65.91 | $65.91 | 1,300 |
| 03:31 PM | $65.90 | Down $ -0.03 | $65.93 | $65.90 | 2,166 |
| 03:30 PM | $65.93 | Down $ -0.01 | $65.96 | $65.92 | 3,578 |
| 03:29 PM | $65.94 | Up $0.00 | $65.94 | $65.93 | 1,750 |
| 03:27 PM | $65.94 | Up $0.02 | $65.94 | $65.93 | 500 |
| 03:27 PM | $65.94 | Up $0.00 | $65.94 | $65.93 | 0 |
| 03:26 PM | $65.92 | Down $0.00 | $65.92 | $65.92 | 253 |
| 03:25 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 100 |
| 03:24 PM | $65.93 | Down $ -0.01 | $65.93 | $65.93 | 111 |
| 03:23 PM | $65.93 | Up $0.01 | $65.93 | $65.90 | 1,911 |
| 03:22 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 100 |
| 03:20 PM | $65.92 | Up $0.05 | $65.93 | $65.87 | 4,053 |
| 03:20 PM | $65.92 | Up $0.00 | $65.93 | $65.87 | 0 |
| 03:19 PM | $65.87 | Down $ -0.01 | $65.90 | $65.87 | 444 |
| 03:18 PM | $65.88 | Up $0.01 | $65.88 | $65.88 | 200 |
| 03:17 PM | $65.87 | Up $0.02 | $65.87 | $65.87 | 100 |
| 03:14 PM | $65.85 | Up $0.03 | $65.85 | $65.82 | 2,118 |
| 03:14 PM | $65.85 | Up $0.00 | $65.85 | $65.82 | 0 |
| 03:14 PM | $65.85 | Up $0.00 | $65.85 | $65.82 | 0 |
| 03:13 PM | $65.82 | Up $0.02 | $65.82 | $65.82 | 100 |
| 03:12 PM | $65.80 | Down $ -0.01 | $65.81 | $65.80 | 1,250 |
| 03:10 PM | $65.81 | Up $0.03 | $65.81 | $65.80 | 300 |
| 03:10 PM | $65.81 | Up $0.00 | $65.81 | $65.80 | 0 |
| 03:09 PM | $65.79 | Up $0.02 | $65.79 | $65.78 | 300 |
| 03:08 PM | $65.77 | Down $ -0.05 | $65.81 | $65.77 | 1,500 |
| 03:04 PM | $65.81 | Up $0.01 | $65.81 | $65.81 | 200 |
| 03:04 PM | $65.81 | Up $0.00 | $65.81 | $65.81 | 0 |
| 03:04 PM | $65.81 | Up $0.00 | $65.81 | $65.81 | 0 |
| 03:04 PM | $65.81 | Up $0.00 | $65.81 | $65.81 | 0 |
| 03:03 PM | $65.80 | Up $0.02 | $65.80 | $65.80 | 300 |
| 03:02 PM | $65.78 | Down $ -0.04 | $65.80 | $65.78 | 650 |
| 03:01 PM | $65.82 | Down $ -0.01 | $65.82 | $65.82 | 100 |
| 03:00 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 200 |
| 02:59 PM | $65.83 | Down $ -0.01 | $65.83 | $65.82 | 700 |
| 02:58 PM | $65.84 | Down $ -0.01 | $65.85 | $65.84 | 2,197 |
| 02:57 PM | $65.85 | Up $0.02 | $65.85 | $65.85 | 387 |
| 02:51 PM | $65.83 | Down $ -0.03 | $65.85 | $65.83 | 1,000 |
| 02:51 PM | $65.83 | Up $0.00 | $65.85 | $65.83 | 0 |
| 02:51 PM | $65.83 | Up $0.00 | $65.85 | $65.83 | 0 |
| 02:51 PM | $65.83 | Up $0.00 | $65.85 | $65.83 | 0 |
| 02:51 PM | $65.83 | Up $0.00 | $65.85 | $65.83 | 0 |
| 02:51 PM | $65.83 | Up $0.00 | $65.85 | $65.83 | 0 |
| 02:50 PM | $65.86 | Up $0.06 | $65.86 | $65.84 | 1,100 |
| 02:49 PM | $65.80 | Down $ -0.03 | $65.80 | $65.80 | 174 |
| 02:48 PM | $65.83 | Down $ -0.01 | $65.84 | $65.80 | 1,975 |
| 02:44 PM | $65.84 | Up $0.03 | $65.84 | $65.82 | 300 |
| 02:44 PM | $65.84 | Up $0.00 | $65.84 | $65.82 | 0 |
| 02:44 PM | $65.84 | Up $0.00 | $65.84 | $65.82 | 0 |
| 02:44 PM | $65.84 | Up $0.00 | $65.84 | $65.82 | 0 |
| 02:43 PM | $65.82 | Up $0.01 | $65.82 | $65.82 | 300 |
| 02:40 PM | $65.81 | Down $ -0.02 | $65.82 | $65.81 | 1,721 |
| 02:40 PM | $65.81 | Up $0.00 | $65.82 | $65.81 | 0 |
| 02:40 PM | $65.81 | Up $0.00 | $65.82 | $65.81 | 0 |
| 02:39 PM | $65.83 | Down $ -0.01 | $65.83 | $65.83 | 300 |
| 02:38 PM | $65.84 | Up $0.03 | $65.85 | $65.82 | 1,684 |
| 02:37 PM | $65.81 | Down $ -0.06 | $65.88 | $65.81 | 4,616 |
| 02:34 PM | $65.87 | Up $0.02 | $65.87 | $65.87 | 100 |
| 02:34 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 02:34 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 02:33 PM | $65.85 | Up $0.02 | $65.85 | $65.85 | 100 |
| 02:32 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 300 |
| 02:30 PM | $65.83 | Up $0.03 | $65.83 | $65.82 | 1,639 |
| 02:30 PM | $65.83 | Up $0.00 | $65.83 | $65.82 | 0 |
| 02:25 PM | $65.80 | Down $ -0.04 | $65.80 | $65.80 | 100 |
| 02:25 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:25 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:25 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:25 PM | $65.80 | Up $0.00 | $65.80 | $65.80 | 0 |
| 02:21 PM | $65.84 | Up $0.06 | $65.84 | $65.82 | 1,004 |
| 02:21 PM | $65.84 | Up $0.00 | $65.84 | $65.82 | 0 |
| 02:21 PM | $65.84 | Up $0.00 | $65.84 | $65.82 | 0 |
| 02:21 PM | $65.84 | Up $0.00 | $65.84 | $65.82 | 0 |
| 02:20 PM | $65.78 | Up $0.00 | $65.78 | $65.78 | 100 |
| 02:19 PM | $65.78 | Down $ -0.02 | $65.80 | $65.78 | 521 |
| 02:18 PM | $65.80 | Up $0.01 | $65.80 | $65.80 | 100 |
| 02:17 PM | $65.79 | Down $ -0.03 | $65.82 | $65.79 | 900 |
| 02:15 PM | $65.83 | Down $ -0.03 | $65.83 | $65.82 | 2,500 |
| 02:15 PM | $65.83 | Up $0.00 | $65.83 | $65.82 | 0 |
| 02:14 PM | $65.86 | Up $0.04 | $65.87 | $65.86 | 650 |
| 02:13 PM | $65.82 | Up $0.04 | $65.82 | $65.79 | 1,260 |
| 02:11 PM | $65.78 | Up $0.09 | $65.81 | $65.68 | 78,709 |
| 02:11 PM | $65.78 | Up $0.00 | $65.81 | $65.68 | 0 |
| 02:10 PM | $65.69 | Up $0.00 | $65.69 | $65.69 | 200 |
| 02:09 PM | $65.69 | Up $0.02 | $65.69 | $65.69 | 808 |
| 02:08 PM | $65.68 | Up $0.00 | $65.68 | $65.68 | 100 |
| 02:07 PM | $65.68 | Up $0.01 | $65.68 | $65.67 | 984 |
| 02:06 PM | $65.67 | Up $0.00 | $65.67 | $65.67 | 100 |
| 02:05 PM | $65.67 | Up $0.00 | $65.67 | $65.67 | 307 |
| 02:04 PM | $65.67 | Up $0.00 | $65.67 | $65.67 | 106 |
| 02:03 PM | $65.67 | Up $0.01 | $65.67 | $65.67 | 839 |
| 02:02 PM | $65.66 | Up $0.01 | $65.66 | $65.65 | 1,100 |
| 02:01 PM | $65.65 | Up $0.01 | $65.65 | $65.65 | 300 |
| 01:59 PM | $65.65 | Down $ -0.01 | $65.65 | $65.65 | 127 |
| 01:59 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 01:58 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 100 |
| 01:57 PM | $65.65 | Up $0.04 | $65.65 | $65.64 | 2,700 |
| 01:56 PM | $65.61 | Down $0.00 | $65.62 | $65.61 | 800 |
| 01:55 PM | $65.61 | Down $ -0.04 | $65.64 | $65.61 | 8,444 |
| 01:54 PM | $65.65 | Up $0.04 | $65.65 | $65.62 | 6,481 |
| 01:52 PM | $65.61 | Down $ -0.01 | $65.61 | $65.61 | 851 |
| 01:52 PM | $65.61 | Up $0.00 | $65.61 | $65.61 | 0 |
| 01:51 PM | $65.62 | Up $0.01 | $65.62 | $65.62 | 800 |
| 01:50 PM | $65.61 | Down $ -0.01 | $65.61 | $65.60 | 1,767 |
| 01:49 PM | $65.62 | Up $0.00 | $65.62 | $65.61 | 2,423 |
| 01:48 PM | $65.62 | Up $0.02 | $65.62 | $65.62 | 534 |
| 01:47 PM | $65.60 | Up $0.00 | $65.63 | $65.60 | 9,561 |
| 01:46 PM | $65.60 | Down $ -0.01 | $65.60 | $65.60 | 300 |
| 01:45 PM | $65.61 | Up $0.01 | $65.61 | $65.60 | 1,401 |
| 01:44 PM | $65.60 | Down $ -0.02 | $65.62 | $65.60 | 4,721 |
| 01:42 PM | $65.62 | Up $0.00 | $65.62 | $65.62 | 900 |
| 01:42 PM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 01:41 PM | $65.61 | Up $0.03 | $65.61 | $65.58 | 1,000 |
| 01:39 PM | $65.58 | Down $ -0.02 | $65.58 | $65.58 | 100 |
| 01:39 PM | $65.58 | Up $0.00 | $65.58 | $65.58 | 0 |
| 01:37 PM | $65.60 | Down $ -0.01 | $65.61 | $65.60 | 803 |
| 01:37 PM | $65.60 | Up $0.00 | $65.61 | $65.60 | 0 |
| 01:36 PM | $65.61 | Down $0.00 | $65.61 | $65.61 | 2,303 |
| 01:35 PM | $65.61 | Up $0.02 | $65.61 | $65.61 | 200 |
| 01:34 PM | $65.60 | Down $ -0.03 | $65.63 | $65.59 | 4,855 |
| 01:33 PM | $65.63 | Up $0.00 | $65.64 | $65.63 | 2,400 |
| 01:32 PM | $65.63 | Up $0.02 | $65.63 | $65.60 | 5,333 |
| 01:27 PM | $65.61 | Down $ -0.04 | $65.65 | $65.60 | 1,274 |
| 01:27 PM | $65.61 | Up $0.00 | $65.65 | $65.60 | 0 |
| 01:27 PM | $65.61 | Up $0.00 | $65.65 | $65.60 | 0 |
| 01:27 PM | $65.61 | Up $0.00 | $65.65 | $65.60 | 0 |
| 01:27 PM | $65.61 | Up $0.00 | $65.65 | $65.60 | 0 |
| 01:25 PM | $65.66 | Up $0.01 | $65.67 | $65.66 | 1,182 |
| 01:25 PM | $65.66 | Up $0.00 | $65.67 | $65.66 | 0 |
| 01:24 PM | $65.65 | Up $0.01 | $65.65 | $65.63 | 2,828 |
| 01:23 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 600 |
| 01:22 PM | $65.64 | Up $0.00 | $65.64 | $65.64 | 910 |
| 01:21 PM | $65.64 | Down $ -0.02 | $65.69 | $65.64 | 3,607 |
| 01:19 PM | $65.66 | Down $ -0.03 | $65.67 | $65.66 | 250 |
| 01:19 PM | $65.66 | Up $0.00 | $65.67 | $65.66 | 0 |
| 01:18 PM | $65.69 | Up $0.04 | $65.69 | $65.66 | 1,449 |
| 01:16 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 400 |
| 01:16 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 01:14 PM | $65.65 | Down $ -0.03 | $65.66 | $65.65 | 900 |
| 01:14 PM | $65.65 | Up $0.00 | $65.66 | $65.65 | 0 |
| 01:13 PM | $65.68 | Down $ -0.03 | $65.71 | $65.68 | 3,309 |
| 01:12 PM | $65.72 | Up $0.05 | $65.73 | $65.68 | 2,830 |
| 01:11 PM | $65.67 | Up $0.01 | $65.67 | $65.65 | 700 |
| 01:09 PM | $65.66 | Up $0.01 | $65.66 | $65.66 | 100 |
| 01:09 PM | $65.66 | Up $0.00 | $65.66 | $65.66 | 0 |
| 01:08 PM | $65.65 | Down $ -0.02 | $65.65 | $65.65 | 100 |
| 01:06 PM | $65.68 | Up $0.02 | $65.68 | $65.68 | 600 |
| 01:06 PM | $65.68 | Up $0.00 | $65.68 | $65.68 | 0 |
| 01:05 PM | $65.65 | Down $ -0.03 | $65.65 | $65.65 | 100 |
| 01:04 PM | $65.69 | Up $0.02 | $65.69 | $65.69 | 100 |
| 01:03 PM | $65.67 | Up $0.03 | $65.67 | $65.67 | 200 |
| 01:02 PM | $65.64 | Down $ -0.04 | $65.65 | $65.64 | 1,200 |
| 01:01 PM | $65.68 | Up $0.01 | $65.68 | $65.68 | 100 |
| 01:00 PM | $65.67 | Up $0.02 | $65.67 | $65.67 | 100 |
| 12:58 PM | $65.65 | Up $0.00 | $65.65 | $65.64 | 203 |
| 12:58 PM | $65.65 | Up $0.00 | $65.65 | $65.64 | 0 |
| 12:56 PM | $65.65 | Down $ -0.01 | $65.65 | $65.65 | 150 |
| 12:56 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 12:55 PM | $65.66 | Up $0.02 | $65.69 | $65.65 | 700 |
| 12:54 PM | $65.64 | Up $0.02 | $65.64 | $65.62 | 1,225 |
| 12:52 PM | $65.62 | Up $0.01 | $65.62 | $65.62 | 100 |
| 12:52 PM | $65.62 | Up $0.00 | $65.62 | $65.62 | 0 |
| 12:51 PM | $65.61 | Down $ -0.05 | $65.67 | $65.60 | 5,692 |
| 12:50 PM | $65.66 | Up $0.01 | $65.66 | $65.66 | 200 |
| 12:49 PM | $65.65 | Up $0.00 | $65.67 | $65.65 | 200 |
| 12:46 PM | $65.65 | Down $ -0.03 | $65.65 | $65.65 | 301 |
| 12:46 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 12:46 PM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 12:45 PM | $65.68 | Up $0.00 | $65.68 | $65.68 | 300 |
| 12:43 PM | $65.68 | Down $ -0.03 | $65.69 | $65.68 | 200 |
| 12:43 PM | $65.68 | Up $0.00 | $65.69 | $65.68 | 0 |
| 12:42 PM | $65.71 | Up $0.00 | $65.71 | $65.70 | 200 |
| 12:41 PM | $65.71 | Down $ -0.03 | $65.71 | $65.71 | 700 |
| 12:40 PM | $65.74 | Up $0.05 | $65.74 | $65.67 | 400 |
| 12:39 PM | $65.69 | Down $ -0.01 | $65.70 | $65.69 | 866 |
| 12:38 PM | $65.70 | Up $0.03 | $65.70 | $65.69 | 200 |
| 12:37 PM | $65.67 | Down $ -0.03 | $65.67 | $65.67 | 820 |
| 12:33 PM | $65.71 | Up $0.02 | $65.71 | $65.70 | 820 |
| 12:33 PM | $65.71 | Up $0.00 | $65.71 | $65.70 | 0 |
| 12:33 PM | $65.71 | Up $0.00 | $65.71 | $65.70 | 0 |
| 12:33 PM | $65.71 | Up $0.00 | $65.71 | $65.70 | 0 |
| 12:31 PM | $65.68 | Down $ -0.04 | $65.68 | $65.68 | 200 |
| 12:31 PM | $65.68 | Up $0.00 | $65.68 | $65.68 | 0 |
| 12:29 PM | $65.72 | Down $ -0.06 | $65.76 | $65.72 | 700 |
| 12:29 PM | $65.72 | Up $0.00 | $65.76 | $65.72 | 0 |
| 12:28 PM | $65.78 | Up $0.03 | $65.78 | $65.72 | 600 |
| 12:26 PM | $65.75 | Up $0.00 | $65.75 | $65.75 | 100 |
| 12:26 PM | $65.75 | Up $0.00 | $65.75 | $65.75 | 0 |
| 12:25 PM | $65.75 | Up $0.01 | $65.75 | $65.72 | 300 |
| 12:24 PM | $65.74 | Down $ -0.01 | $65.74 | $65.74 | 100 |
| 12:23 PM | $65.75 | Up $0.01 | $65.75 | $65.75 | 308 |
| 12:22 PM | $65.74 | Down $ -0.01 | $65.74 | $65.72 | 341 |
| 12:21 PM | $65.75 | Down $ -0.04 | $65.77 | $65.75 | 600 |
| 12:19 PM | $65.79 | Down $ -0.02 | $65.79 | $65.79 | 600 |
| 12:19 PM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 12:18 PM | $65.81 | Down $ -0.04 | $65.84 | $65.81 | 750 |
| 12:17 PM | $65.85 | Down $ -0.01 | $65.87 | $65.85 | 1,200 |
| 12:16 PM | $65.86 | Up $0.02 | $65.86 | $65.84 | 800 |
| 12:15 PM | $65.84 | Up $0.01 | $65.84 | $65.84 | 389 |
| 12:14 PM | $65.83 | Down $ -0.05 | $65.88 | $65.83 | 805 |
| 12:13 PM | $65.88 | Down $ -0.01 | $65.88 | $65.86 | 339 |
| 12:11 PM | $65.89 | Up $0.01 | $65.89 | $65.89 | 828 |
| 12:11 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 12:10 PM | $65.88 | Down $ -0.03 | $65.93 | $65.88 | 2,978 |
| 12:09 PM | $65.91 | Up $0.03 | $65.91 | $65.89 | 1,375 |
| 12:08 PM | $65.88 | Down $0.00 | $65.88 | $65.88 | 200 |
| 12:07 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 200 |
| 12:05 PM | $65.88 | Down $ -0.02 | $65.91 | $65.88 | 500 |
| 12:05 PM | $65.88 | Up $0.00 | $65.91 | $65.88 | 0 |
| 12:04 PM | $65.90 | Up $0.01 | $65.90 | $65.90 | 200 |
| 12:03 PM | $65.89 | Up $0.03 | $65.91 | $65.88 | 2,658 |
| 12:02 PM | $65.86 | Up $0.04 | $65.86 | $65.83 | 2,365 |
| 12:01 PM | $65.82 | Down $ -0.03 | $65.82 | $65.82 | 300 |
| 12:00 PM | $65.85 | Up $0.16 | $65.85 | $65.71 | 87,443 |
| 11:58 AM | $65.69 | Up $0.08 | $65.69 | $65.62 | 859 |
| 11:58 AM | $65.69 | Up $0.00 | $65.69 | $65.62 | 0 |
| 11:57 AM | $65.61 | Up $0.00 | $65.61 | $65.61 | 100 |
| 11:56 AM | $65.61 | Down $ -0.05 | $65.68 | $65.61 | 400 |
| 11:55 AM | $65.66 | Down $ -0.01 | $65.66 | $65.66 | 100 |
| 11:53 AM | $65.67 | Down $ -0.05 | $65.73 | $65.66 | 9,212 |
| 11:53 AM | $65.67 | Up $0.00 | $65.73 | $65.66 | 0 |
| 11:52 AM | $65.72 | Up $0.11 | $65.72 | $65.62 | 8,263 |
| 11:51 AM | $65.61 | Up $0.05 | $65.68 | $65.58 | 37,837 |
| 11:49 AM | $65.56 | Up $0.01 | $65.57 | $65.56 | 650 |
| 11:49 AM | $65.56 | Up $0.00 | $65.57 | $65.56 | 0 |
| 11:48 AM | $65.55 | Up $0.02 | $65.56 | $65.53 | 800 |
| 11:47 AM | $65.53 | Up $0.00 | $65.53 | $65.53 | 300 |
| 11:45 AM | $65.53 | Up $0.00 | $65.53 | $65.53 | 100 |
| 11:45 AM | $65.53 | Up $0.00 | $65.53 | $65.53 | 0 |
| 11:44 AM | $65.53 | Up $0.03 | $65.53 | $65.52 | 2,517 |
| 11:41 AM | $65.50 | Down $ -0.01 | $65.51 | $65.50 | 200 |
| 11:41 AM | $65.50 | Up $0.00 | $65.51 | $65.50 | 0 |
| 11:41 AM | $65.50 | Up $0.00 | $65.51 | $65.50 | 0 |
| 11:38 AM | $65.51 | Up $0.01 | $65.51 | $65.51 | 500 |
| 11:38 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 11:38 AM | $65.51 | Up $0.00 | $65.51 | $65.51 | 0 |
| 11:37 AM | $65.51 | Down $ -0.03 | $65.51 | $65.50 | 2,750 |
| 11:35 AM | $65.53 | Down $ -0.04 | $65.55 | $65.52 | 3,765 |
| 11:35 AM | $65.53 | Up $0.00 | $65.55 | $65.52 | 0 |
| 11:34 AM | $65.57 | Up $0.02 | $65.57 | $65.56 | 1,528 |
| 11:33 AM | $65.55 | Up $0.00 | $65.55 | $65.55 | 1,050 |
| 11:32 AM | $65.55 | Up $0.02 | $65.55 | $65.55 | 100 |
| 11:31 AM | $65.53 | Down $ -0.02 | $65.54 | $65.53 | 200 |
| 11:30 AM | $65.55 | Down $ -0.01 | $65.55 | $65.53 | 400 |
| 11:29 AM | $65.56 | Up $0.02 | $65.57 | $65.55 | 1,500 |
| 11:28 AM | $65.54 | Down $ -0.01 | $65.55 | $65.54 | 200 |
| 11:27 AM | $65.55 | Down $ -0.01 | $65.55 | $65.54 | 939 |
| 11:26 AM | $65.56 | Up $0.00 | $65.61 | $65.55 | 55,701 |
| 11:25 AM | $65.56 | Up $0.02 | $65.56 | $65.53 | 1,361 |
| 11:24 AM | $65.54 | Up $0.05 | $65.54 | $65.51 | 800 |
| 11:23 AM | $65.49 | Down $ -0.06 | $65.55 | $65.47 | 8,717 |
| 11:22 AM | $65.55 | Up $0.00 | $65.55 | $65.55 | 400 |
| 11:21 AM | $65.54 | Down $ -0.01 | $65.57 | $65.52 | 105,511 |
| 11:20 AM | $65.55 | Up $0.00 | $65.55 | $65.54 | 800 |
| 11:19 AM | $65.55 | Up $0.02 | $65.55 | $65.51 | 11,156 |
| 11:18 AM | $65.53 | Down $ -0.05 | $65.59 | $65.49 | 15,640 |
| 11:17 AM | $65.59 | Up $0.03 | $65.59 | $65.55 | 2,610 |
| 11:16 AM | $65.55 | Up $0.00 | $65.55 | $65.53 | 7,668 |
| 11:15 AM | $65.55 | Up $0.00 | $65.57 | $65.53 | 2,649 |
| 11:14 AM | $65.54 | Up $0.02 | $65.55 | $65.51 | 4,272 |
| 11:13 AM | $65.52 | Down $ -0.08 | $65.60 | $65.51 | 6,975 |
| 11:12 AM | $65.60 | Up $0.02 | $65.60 | $65.58 | 2,497 |
| 11:11 AM | $65.58 | Down $0.00 | $65.61 | $65.57 | 3,346 |
| 11:10 AM | $65.58 | Down $0.00 | $65.58 | $65.58 | 400 |
| 11:09 AM | $65.59 | Up $0.01 | $65.59 | $65.52 | 3,057 |
| 11:08 AM | $65.58 | Down $ -0.03 | $65.61 | $65.58 | 4,770 |
| 11:07 AM | $65.61 | Up $0.00 | $65.61 | $65.60 | 1,087 |
| 11:06 AM | $65.61 | Down $0.00 | $65.62 | $65.61 | 823 |
| 11:05 AM | $65.62 | Down $ -0.01 | $65.62 | $65.61 | 3,418 |
| 11:04 AM | $65.63 | Down $ -0.02 | $65.65 | $65.61 | 4,023 |
| 11:03 AM | $65.65 | Up $0.02 | $65.66 | $65.64 | 2,943 |
| 11:02 AM | $65.63 | Up $0.00 | $65.63 | $65.63 | 502 |
| 11:01 AM | $65.63 | Up $0.00 | $65.63 | $65.63 | 500 |
| 11:00 AM | $65.63 | Up $0.01 | $65.64 | $65.63 | 500 |
| 10:59 AM | $65.62 | Up $0.02 | $65.63 | $65.62 | 800 |
| 10:58 AM | $65.60 | Down $ -0.01 | $65.61 | $65.60 | 200 |
| 10:57 AM | $65.61 | Up $0.03 | $65.61 | $65.58 | 1,603 |
| 10:56 AM | $65.58 | Down $ -0.01 | $65.60 | $65.58 | 4,847 |
| 10:55 AM | $65.59 | Up $0.00 | $65.59 | $65.59 | 600 |
| 10:54 AM | $65.59 | Up $0.00 | $65.59 | $65.59 | 500 |
| 10:53 AM | $65.59 | Up $0.02 | $65.59 | $65.57 | 2,100 |
| 10:52 AM | $65.57 | Up $0.00 | $65.57 | $65.55 | 5,564 |
| 10:51 AM | $65.57 | Up $0.00 | $65.57 | $65.57 | 700 |
| 10:50 AM | $65.57 | Up $0.00 | $65.57 | $65.57 | 800 |
| 10:49 AM | $65.57 | Down $0.00 | $65.57 | $65.57 | 700 |
| 10:48 AM | $65.57 | Down $ -0.01 | $65.58 | $65.56 | 2,778 |
| 10:47 AM | $65.58 | Down $ -0.01 | $65.59 | $65.58 | 2,641 |
| 10:46 AM | $65.59 | Up $0.01 | $65.59 | $65.59 | 500 |
| 10:45 AM | $65.58 | Down $ -0.01 | $65.61 | $65.58 | 7,545 |
| 10:44 AM | $65.59 | Up $0.02 | $65.59 | $65.57 | 1,360 |
| 10:43 AM | $65.57 | Down $ -0.04 | $65.61 | $65.57 | 4,475 |
| 10:42 AM | $65.61 | Up $0.05 | $65.62 | $65.56 | 6,026 |
| 10:41 AM | $65.56 | Up $0.00 | $65.56 | $65.56 | 400 |
| 10:40 AM | $65.56 | Down $ -0.01 | $65.56 | $65.56 | 400 |
| 10:39 AM | $65.57 | Up $0.04 | $65.58 | $65.53 | 3,701 |
| 10:38 AM | $65.53 | Up $0.00 | $65.53 | $65.53 | 500 |
| 10:37 AM | $65.53 | Up $0.01 | $65.53 | $65.52 | 700 |
| 10:36 AM | $65.52 | Up $0.02 | $65.52 | $65.49 | 6,839 |
| 10:35 AM | $65.50 | Up $0.00 | $65.51 | $65.49 | 37,109 |
| 10:34 AM | $65.50 | Up $0.02 | $65.50 | $65.48 | 21,612 |
| 10:33 AM | $65.48 | Up $0.04 | $65.50 | $65.44 | 54,400 |
| 10:32 AM | $65.45 | Up $0.00 | $65.45 | $65.45 | 700 |
| 10:31 AM | $65.45 | Down $ -0.02 | $65.45 | $65.43 | 1,600 |
| 10:30 AM | $65.46 | Down $ -0.02 | $65.50 | $65.46 | 3,336 |
| 10:29 AM | $65.48 | Up $0.03 | $65.48 | $65.44 | 700 |
| 10:28 AM | $65.46 | Down $ -0.03 | $65.46 | $65.46 | 300 |
| 10:27 AM | $65.48 | Up $0.06 | $65.48 | $65.43 | 1,412 |
| 10:26 AM | $65.42 | Up $0.03 | $65.42 | $65.39 | 950 |
| 10:25 AM | $65.39 | Up $0.00 | $65.39 | $65.38 | 600 |
| 10:24 AM | $65.39 | Down $ -0.02 | $65.40 | $65.39 | 200 |
| 10:23 AM | $65.40 | Up $0.02 | $65.40 | $65.39 | 700 |
| 10:22 AM | $65.38 | Down $ -0.01 | $65.38 | $65.36 | 843 |
| 10:20 AM | $65.39 | Up $0.02 | $65.39 | $65.37 | 1,102 |
| 10:20 AM | $65.39 | Up $0.00 | $65.39 | $65.37 | 0 |
| 10:19 AM | $65.37 | Down $ -0.04 | $65.41 | $65.37 | 470 |
| 10:18 AM | $65.41 | Down $ -0.01 | $65.41 | $65.41 | 600 |
| 10:17 AM | $65.42 | Down $ -0.04 | $65.43 | $65.42 | 400 |
| 10:16 AM | $65.46 | Up $0.01 | $65.46 | $65.42 | 800 |
| 10:15 AM | $65.45 | Up $0.01 | $65.45 | $65.44 | 800 |
| 10:14 AM | $65.44 | Up $0.00 | $65.44 | $65.43 | 750 |
| 10:13 AM | $65.44 | Down $ -0.01 | $65.45 | $65.42 | 1,000 |
| 10:12 AM | $65.45 | Down $0.00 | $65.45 | $65.45 | 700 |
| 10:11 AM | $65.46 | Up $0.00 | $65.46 | $65.46 | 500 |
| 10:10 AM | $65.46 | Up $0.03 | $65.48 | $65.42 | 1,600 |
| 10:09 AM | $65.43 | Down $ -0.02 | $65.43 | $65.40 | 300 |
| 10:08 AM | $65.44 | Down $ -0.08 | $65.52 | $65.40 | 2,375 |
| 10:07 AM | $65.52 | Down $ -0.03 | $65.55 | $65.52 | 2,307 |
| 10:06 AM | $65.55 | Up $0.00 | $65.55 | $65.55 | 353 |
| 10:05 AM | $65.54 | Up $0.03 | $65.56 | $65.51 | 600 |
| 10:04 AM | $65.52 | Up $0.02 | $65.52 | $65.50 | 500 |
| 10:03 AM | $65.50 | Up $0.02 | $65.50 | $65.47 | 700 |
| 10:02 AM | $65.48 | Up $0.02 | $65.49 | $65.43 | 1,100 |
| 10:01 AM | $65.46 | Up $0.04 | $65.47 | $65.44 | 700 |
| 10:00 AM | $65.42 | Up $0.02 | $65.44 | $65.36 | 2,000 |
| 09:59 AM | $65.40 | Down $ -0.01 | $65.41 | $65.40 | 569 |
| 09:58 AM | $65.41 | Up $0.00 | $65.42 | $65.41 | 855 |
| 09:57 AM | $65.41 | Up $0.01 | $65.41 | $65.35 | 745 |
| 09:56 AM | $65.40 | Down $ -0.03 | $65.42 | $65.40 | 1,400 |
| 09:54 AM | $65.43 | Up $0.03 | $65.44 | $65.39 | 1,333 |
| 09:54 AM | $65.43 | Up $0.00 | $65.44 | $65.39 | 0 |
| 09:53 AM | $65.40 | Down $ -0.05 | $65.41 | $65.37 | 2,802 |
| 09:52 AM | $65.45 | Up $0.01 | $65.47 | $65.42 | 1,240 |
| 09:51 AM | $65.44 | Down $ -0.12 | $65.54 | $65.41 | 3,511 |
| 09:50 AM | $65.56 | Up $0.03 | $65.56 | $65.46 | 1,197 |
| 09:49 AM | $65.53 | Down $ -0.08 | $65.58 | $65.53 | 600 |
| 09:48 AM | $65.62 | Down $ -0.07 | $65.65 | $65.62 | 735 |
| 09:47 AM | $65.68 | Up $0.13 | $65.74 | $65.56 | 14,207 |
| 09:46 AM | $65.56 | Down $ -0.15 | $65.71 | $65.56 | 5,985 |
| 09:45 AM | $65.71 | Up $0.06 | $65.71 | $65.64 | 2,625 |
| 09:43 AM | $65.65 | Down $ -0.05 | $65.77 | $65.65 | 8,092 |
| 09:43 AM | $65.65 | Up $0.00 | $65.77 | $65.65 | 0 |
| 09:42 AM | $65.70 | Up $0.03 | $65.74 | $65.70 | 1,300 |
| 09:41 AM | $65.67 | Down $ -0.08 | $65.68 | $65.67 | 400 |
| 09:39 AM | $65.75 | Up $0.09 | $65.75 | $65.62 | 2,699 |
| 09:39 AM | $65.75 | Up $0.00 | $65.75 | $65.62 | 0 |
| 09:38 AM | $65.66 | Down $ -0.06 | $65.72 | $65.65 | 1,850 |
| 09:37 AM | $65.72 | Down $0.00 | $65.72 | $65.72 | 500 |
| 09:36 AM | $65.72 | Up $0.02 | $65.72 | $65.67 | 2,441 |
| 09:35 AM | $65.70 | Down $0.00 | $65.82 | $65.70 | 1,857 |
| 09:34 AM | $65.71 | Down $ -0.13 | $65.71 | $65.70 | 450 |
| 09:33 AM | $65.83 | Up $0.08 | $65.83 | $65.80 | 824 |
| 09:32 AM | $65.75 | Up $0.11 | $65.75 | $65.68 | 1,256 |
| 09:31 AM | $65.64 | Down $ -0.16 | $65.81 | $65.64 | 3,020 |
| 09:30 AM | $65.80 | Up $0.31 | $65.82 | $65.70 | 10,750 |
| Previous close | $65.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-08-2025 | $65.77 | $65.71 | $66.04 | $65.58 | 498,566 |
| 12-08-2025 | $65.49 | $65.47 | $65.53 | $65.22 | 458,857 |
| 11-08-2025 | $63.67 | $64.06 | $64.13 | $63.63 | 211,687 |
| 08-08-2025 | $64.41 | $64.96 | $64.97 | $64.39 | 387,403 |
| 07-08-2025 | $64.80 | $64.36 | $64.80 | $63.87 | 325,138 |
| 06-08-2025 | $64.61 | $64.14 | $64.70 | $64.13 | 530,345 |
| 05-08-2025 | $63.60 | $63.48 | $63.82 | $63.45 | 342,368 |
| 04-08-2025 | $63.77 | $63.64 | $63.81 | $63.40 | 205,623 |
| 01-08-2025 | $62.12 | $61.93 | $62.12 | $61.38 | 464,786 |
| 31-07-2025 | $62.28 | $62.50 | $62.71 | $61.97 | 357,297 |
| 30-07-2025 | $62.00 | $62.16 | $62.43 | $61.69 | 271,363 |
| 29-07-2025 | $62.86 | $62.86 | $63.02 | $62.55 | 275,474 |
| 28-07-2025 | $62.70 | $62.50 | $62.71 | $62.11 | 430,721 |
| 25-07-2025 | $63.79 | $62.13 | $63.91 | $62.13 | 938,832 |
| 24-07-2025 | $62.62 | $62.67 | $62.95 | $62.44 | 607,652 |
| 23-07-2025 | $62.50 | $62.44 | $62.59 | $61.93 | 808,278 |
| 22-07-2025 | $61.71 | $60.89 | $61.77 | $60.77 | 1,318,156 |
| 21-07-2025 | $59.86 | $59.66 | $60.01 | $59.11 | 735,601 |
| 18-07-2025 | $56.15 | $56.42 | $57.13 | $55.96 | 1,123,895 |
| 17-07-2025 | $58.04 | $57.43 | $58.31 | $57.30 | 581,316 |
| 16-07-2025 | $58.58 | $57.59 | $58.62 | $57.49 | 601,199 |
| 15-07-2025 | $57.53 | $57.11 | $57.87 | $57.08 | 583,894 |
| 14-07-2025 | $57.44 | $57.05 | $57.49 | $56.95 | 278,980 |
| 11-07-2025 | $57.47 | $57.85 | $57.91 | $57.28 | 468,959 |
| 10-07-2025 | $58.29 | $58.07 | $58.36 | $57.95 | 536,382 |
| 09-07-2025 | $57.86 | $58.09 | $58.29 | $57.83 | 700,746 |
| 08-07-2025 | $58.84 | $59.31 | $59.32 | $58.79 | 458,695 |
| 07-07-2025 | $58.29 | $58.39 | $58.40 | $58.06 | 306,863 |
| 03-07-2025 | $57.80 | $57.74 | $57.85 | $57.63 | 155,212 |
| 02-07-2025 | $58.28 | $58.36 | $58.47 | $58.00 | 246,426 |
Graphs are not available, please refer to the detailed table