Ryanair Holdings (CDI) (RYA) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ryanair Holdings (CDI)

Date Open High Low Close* Volume
07/11/2019 13.73p 14.14p 13.71p 14.13p 2669802
06/11/2019 13.56p 13.80p 13.56p 13.74p 2728831
05/11/2019 13.35p 13.60p 13.35p 13.59p 3025322
04/11/2019 12.75p 13.65p 12.75p 13.51p 3830565
01/11/2019 12.15p 12.48p 12.01p 12.48p 1529023
31/10/2019 11.99p 12.23p 11.77p 12.14p 2324988
30/10/2019 12.08p 12.13p 11.80p 11.88p 927949
29/10/2019 11.99p 12.01p 11.74p 11.91p 1416829
28/10/2019 11.81p 11.84p 11.61p 11.68p 1462723
25/10/2019 11.95p 11.96p 11.59p 11.70p 1417290
24/10/2019 11.90p 12.07p 11.88p 11.98p 1276409
23/10/2019 11.95p 12.07p 11.78p 11.94p 1597125
22/10/2019 12.22p 12.27p 11.90p 11.90p 1131559
21/10/2019 11.85p 12.26p 11.85p 12.21p 1802197
18/10/2019 12.01p 12.16p 11.87p 11.94p 1193724
17/10/2019 11.90p 12.30p 11.86p 11.98p 2563473
16/10/2019 12.10p 12.18p 11.85p 11.98p 2308429
15/10/2019 11.94p 12.31p 11.94p 12.16p 1607950
14/10/2019 11.99p 12.04p 11.68p 12.00p 1758948
11/10/2019 11.44p 12.28p 11.40p 12.02p 3962240
10/10/2019 11.28p 11.65p 11.22p 11.44p 2612671
09/10/2019 10.81p 11.40p 10.68p 11.33p 2999730
08/10/2019 10.89p 10.90p 10.46p 10.74p 1450519
07/10/2019 10.30p 10.93p 10.30p 10.90p 2314577
04/10/2019 10.44p 10.45p 10.19p 10.41p 1248239
03/10/2019 10.44p 10.44p 10.13p 10.31p 1972190
02/10/2019 10.56p 10.91p 10.36p 10.40p 1594460
01/10/2019 10.76p 10.99p 10.70p 10.77p 1969322
30/09/2019 10.10p 10.70p 10.10p 10.57p 1404942
27/09/2019 10.20p 10.29p 10.18p 10.29p 844770
26/09/2019 10.15p 10.29p 10.09p 10.22p 1685372
25/09/2019 10.20p 10.40p 10.07p 10.40p 1577617
24/09/2019 10.08p 10.38p 10.08p 10.20p 2916563
23/09/2019 10.20p 10.38p 10.02p 10.05p 1612368
20/09/2019 9.95p 10.28p 9.95p 9.96p 2144226
19/09/2019 9.85p 9.97p 9.71p 9.93p 2736668
18/09/2019 10.07p 10.11p 9.89p 9.89p 793087
17/09/2019 10.30p 10.30p 9.86p 10.03p 1498891
16/09/2019 10.13p 10.31p 9.45p 10.31p 1517966
13/09/2019 10.09p 10.49p 10.02p 10.39p 2345082
12/09/2019 10.40p 10.45p 10.02p 10.02p 1616764
11/09/2019 10.12p 10.48p 10.11p 10.35p 2133945
10/09/2019 9.69p 10.16p 9.60p 10.05p 2773136
09/09/2019 9.59p 9.69p 9.34p 9.69p 1617470
06/09/2019 9.37p 9.61p 9.37p 9.60p 1101933
05/09/2019 9.18p 9.43p 9.15p 9.41p 1546444
04/09/2019 9.23p 9.35p 9.19p 9.30p 1638721
03/09/2019 9.26p 9.26p 9.05p 9.08p 1399583
02/09/2019 9.19p 9.30p 9.16p 9.22p 1083593
30/08/2019 9.10p 9.21p 9.07p 9.17p 1331394
29/08/2019 8.95p 9.08p 8.77p 9.05p 1612457
28/08/2019 8.87p 8.87p 8.63p 8.78p 871096
27/08/2019 8.53p 8.93p 8.52p 8.89p 1575606
23/08/2019 8.64p 8.86p 8.56p 8.57p 1099427
22/08/2019 8.50p 8.64p 8.41p 8.54p 1843800
21/08/2019 8.64p 8.76p 8.50p 8.50p 1561604
20/08/2019 8.82p 8.90p 8.54p 8.59p 834771
19/08/2019 8.76p 8.88p 8.76p 8.86p 1098699
16/08/2019 8.94p 8.94p 8.39p 8.62p 1684194
15/08/2019 8.99p 8.99p 8.71p 8.76p 1202936
14/08/2019 9.10p 9.11p 8.75p 8.88p 1361662
13/08/2019 9.15p 9.20p 8.91p 9.10p 965761
12/08/2019 9.07p 9.24p 8.96p 9.12p 1266653
09/08/2019 9.14p 9.25p 8.88p 9.05p 2145314
08/08/2019 9.30p 9.49p 9.20p 9.20p 1335474
07/08/2019 9.05p 9.42p 9.05p 9.42p 2753601
06/08/2019 9.21p 9.26p 9.03p 9.03p 1501866
05/08/2019 9.40p 9.40p 9.11p 9.17p 1354533
02/08/2019 9.58p 9.67p 9.27p 9.42p 1216538
01/08/2019 9.56p 9.82p 9.51p 9.61p 1392465
31/07/2019 9.57p 9.75p 9.54p 9.71p 1052158
30/07/2019 9.80p 9.81p 9.23p 9.50p 3426750
29/07/2019 10.25p 10.36p 9.74p 9.88p 2765753
26/07/2019 10.48p 10.48p 9.94p 9.95p 2217482
25/07/2019 10.48p 10.68p 10.23p 10.39p 1058228
24/07/2019 10.48p 10.60p 10.35p 10.57p 1196923
23/07/2019 10.26p 10.46p 10.02p 10.43p 1333594
22/07/2019 9.97p 10.44p 9.97p 10.35p 1355227
19/07/2019 10.10p 10.30p 9.98p 9.98p 1161162
18/07/2019 10.43p 10.56p 10.10p 10.10p 2281851
17/07/2019 10.33p 10.69p 10.31p 10.51p 1575238
16/07/2019 10.00p 10.46p 9.95p 10.40p 2115210
15/07/2019 10.19p 10.23p 10.09p 10.09p 1453911
12/07/2019 10.03p 10.23p 10.03p 10.13p 875517
11/07/2019 10.00p 10.31p 9.85p 10.16p 1206344
10/07/2019 10.34p 10.47p 10.04p 10.04p 5592173
09/07/2019 10.87p 10.87p 10.27p 10.28p 2682935
08/07/2019 10.82p 10.98p 10.71p 10.80p 798963
05/07/2019 10.90p 11.01p 10.82p 10.88p 1369939
04/07/2019 10.58p 10.98p 10.58p 10.93p 2119717
03/07/2019 10.33p 10.67p 10.30p 10.65p 1405854
02/07/2019 10.13p 10.45p 10.13p 10.38p 1585491
01/07/2019 10.06p 10.18p 9.98p 10.11p 1457555
28/06/2019 9.79p 10.11p 9.79p 10.05p 1703459
27/06/2019 9.94p 10.19p 9.81p 9.81p 3194836
26/06/2019 9.69p 10.01p 9.69p 9.98p 1355456
25/06/2019 9.82p 9.98p 9.82p 9.93p 2146001
24/06/2019 10.00p 10.10p 9.89p 9.91p 1761437
21/06/2019 9.95p 10.02p 9.90p 9.91p 3147155
20/06/2019 10.04p 10.06p 9.86p 9.86p 1402589
19/06/2019 9.95p 9.98p 9.65p 9.95p 2277457
18/06/2019 10.11p 10.15p 9.90p 10.00p 2935104
17/06/2019 10.29p 10.30p 9.87p 10.11p 1740960
14/06/2019 10.61p 10.77p 10.53p 10.60p 1209816
13/06/2019 10.66p 10.78p 10.56p 10.74p 1536256
12/06/2019 10.56p 10.73p 10.54p 10.61p 1297670
11/06/2019 10.59p 10.67p 10.51p 10.67p 1885503
10/06/2019 10.52p 10.72p 10.52p 10.55p 1054807
07/06/2019 10.39p 10.72p 10.39p 10.65p 2276754
06/06/2019 10.38p 10.59p 10.24p 10.40p 1308525
05/06/2019 10.40p 10.63p 10.40p 10.45p 1937470
04/06/2019 10.04p 10.55p 10.02p 10.55p 1938675
03/06/2019 10.01p 10.15p 9.96p 10.06p 1970520
31/05/2019 10.35p 10.35p 9.96p 10.02p 1767020
30/05/2019 10.45p 10.51p 10.31p 10.46p 1162602
29/05/2019 10.53p 10.53p 10.30p 10.41p 1452012
28/05/2019 10.30p 10.63p 10.25p 10.63p 2965789
24/05/2019 10.48p 10.66p 10.34p 10.40p 2045337
23/05/2019 10.26p 10.42p 9.91p 10.42p 3412345
22/05/2019 10.31p 10.41p 10.03p 10.18p 3036601
21/05/2019 10.23p 10.51p 10.19p 10.45p 2136181
20/05/2019 10.20p 10.80p 10.03p 10.30p 3842793
17/05/2019 10.97p 10.97p 10.48p 10.81p 1569793
16/05/2019 10.50p 10.73p 10.39p 10.73p 1247087
15/05/2019 10.60p 10.67p 10.23p 10.46p 1719854
14/05/2019 10.40p 10.62p 10.32p 10.62p 1609844
13/05/2019 10.73p 10.81p 10.38p 10.42p 1295957
10/05/2019 10.97p 11.10p 10.70p 10.70p 1261771
09/05/2019 11.00p 11.04p 10.77p 10.79p 822676
08/05/2019 11.30p 11.31p 10.80p 10.95p 2137328
07/05/2019 11.66p 11.73p 11.19p 11.19p 1063496
03/05/2019 11.67p 11.77p 11.55p 11.62p 1214053
02/05/2019 12.23p 12.23p 11.73p 11.75p 928848
01/05/2019 11.82p 12.19p 11.82p 12.19p 672235
30/04/2019 12.00p 12.15p 11.86p 12.02p 660076
29/04/2019 12.25p 12.38p 11.99p 11.99p 732409
26/04/2019 12.10p 12.28p 11.98p 12.28p 839980
25/04/2019 11.85p 12.15p 11.82p 12.15p 795746
24/04/2019 12.02p 12.22p 11.67p 11.90p 1007294
23/04/2019 12.48p 12.48p 12.04p 12.08p 1477304
18/04/2019 12.48p 12.70p 12.38p 12.59p 1759132
17/04/2019 12.00p 12.49p 12.00p 12.45p 1041145
16/04/2019 11.85p 12.20p 11.56p 12.20p 5673324
15/04/2019 11.77p 12.09p 11.76p 11.88p 1256368
12/04/2019 11.68p 11.84p 11.56p 11.77p 1373567
11/04/2019 11.11p 11.74p 11.11p 11.68p 1684970
10/04/2019 11.25p 11.26p 10.92p 11.05p 1738893
09/04/2019 11.28p 11.32p 11.10p 11.23p 2210137
08/04/2019 11.35p 11.49p 11.20p 11.28p 1528957
05/04/2019 11.58p 11.65p 11.33p 11.51p 1089943
04/04/2019 11.45p 11.69p 11.43p 11.60p 911668
03/04/2019 11.14p 11.55p 11.14p 11.36p 2739991
02/04/2019 11.41p 11.52p 11.09p 11.09p 3341191
01/04/2019 11.23p 11.43p 10.93p 11.43p 3998772
29/03/2019 11.86p 11.92p 11.38p 11.71p 1983444
28/03/2019 11.91p 11.98p 11.70p 11.86p 1621773
27/03/2019 11.58p 11.85p 11.52p 11.85p 5339750
26/03/2019 11.50p 11.52p 11.23p 11.52p 753510
25/03/2019 11.40p 11.44p 11.24p 11.40p 751555
22/03/2019 11.66p 11.80p 11.32p 11.44p 1612421
21/03/2019 11.84p 11.88p 11.47p 11.70p 1954045
20/03/2019 12.09p 12.09p 11.69p 11.72p 714336
19/03/2019 12.07p 12.16p 11.91p 12.00p 809330
18/03/2019 12.40p 12.43p 12.04p 12.10p 553588
15/03/2019 12.26p 12.37p 12.07p 12.28p 1175831
14/03/2019 12.10p 12.48p 11.99p 12.40p 1498738
13/03/2019 12.19p 12.19p 11.99p 12.12p 872539
12/03/2019 11.83p 12.32p 11.83p 12.08p 1672301
11/03/2019 12.07p 12.15p 11.78p 11.90p 1242148
08/03/2019 12.35p 12.44p 11.94p 12.16p 1668033
07/03/2019 12.55p 12.73p 12.44p 12.53p 1886711
06/03/2019 12.64p 12.84p 12.60p 12.65p 1577370
05/03/2019 12.68p 12.85p 12.56p 12.75p 2106962
04/03/2019 12.75p 12.90p 12.60p 12.76p 1398099
01/03/2019 12.08p 12.81p 12.08p 12.68p 3278103
28/02/2019 12.32p 12.39p 12.03p 12.11p 1746001
27/02/2019 12.25p 12.35p 12.07p 12.24p 1859475
26/02/2019 12.19p 12.48p 12.03p 12.37p 1809657
25/02/2019 12.15p 12.16p 12.03p 12.16p 758156
22/02/2019 12.03p 12.10p 11.99p 12.08p 991503
21/02/2019 11.92p 12.05p 11.80p 12.03p 1133492
20/02/2019 11.98p 12.27p 11.90p 12.03p 1884681
19/02/2019 11.89p 12.09p 11.65p 11.90p 2210325
18/02/2019 11.72p 11.98p 11.72p 11.77p 1208114
15/02/2019 11.55p 11.84p 11.44p 11.84p 1639752
14/02/2019 11.66p 11.94p 11.60p 11.60p 1753728
13/02/2019 11.36p 11.85p 11.24p 11.69p 1798640
12/02/2019 11.48p 11.48p 11.06p 11.29p 2055965
11/02/2019 11.24p 11.47p 11.21p 11.34p 1227801
08/02/2019 11.18p 11.26p 11.06p 11.11p 1552721
07/02/2019 11.48p 11.53p 11.13p 11.15p 1879751
06/02/2019 11.45p 11.69p 11.41p 11.56p 2302316
05/02/2019 11.21p 11.59p 11.11p 11.48p 2450259
04/02/2019 11.05p 11.20p 10.83p 11.18p 5916103
01/02/2019 11.03p 11.44p 10.92p 11.44p 2702943
31/01/2019 10.97p 11.11p 10.94p 11.03p 1544044
30/01/2019 10.90p 11.10p 10.84p 11.05p 1747153
29/01/2019 10.68p 10.95p 10.68p 10.91p 1242601
28/01/2019 10.82p 11.03p 10.66p 10.80p 1340239
25/01/2019 10.56p 11.18p 10.56p 11.01p 1902466

*Close Price adjusted for both dividends and splits