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
27/06/2017 18.48p 18.56p 18.08p 18.23p 1439336
26/06/2017 18.51p 18.76p 18.40p 18.56p 1186787
23/06/2017 18.76p 18.77p 18.37p 18.37p 1281230
22/06/2017 18.42p 18.80p 18.42p 18.74p 1768109
21/06/2017 18.65p 18.82p 18.60p 18.62p 1729350
20/06/2017 18.60p 18.79p 18.58p 18.67p 1115905
19/06/2017 18.40p 18.73p 18.33p 18.62p 1451002
16/06/2017 18.12p 18.45p 18.12p 18.45p 1629071
15/06/2017 18.57p 18.60p 18.04p 18.17p 2428834
14/06/2017 18.05p 18.45p 18.05p 18.30p 1419243
13/06/2017 18.02p 18.30p 18.02p 18.19p 1190231
12/06/2017 18.00p 18.16p 17.84p 18.09p 1650230
09/06/2017 18.25p 18.26p 17.92p 18.10p 3098806
08/06/2017 18.00p 18.28p 17.99p 18.28p 1655758
07/06/2017 17.92p 18.17p 17.89p 17.99p 2249121
06/06/2017 18.09p 18.15p 17.95p 18.11p 1845752
05/06/2017 18.22p 18.31p 18.05p 18.14p 1953999
02/06/2017 18.23p 18.42p 18.01p 18.25p 2921735
01/06/2017 18.04p 18.43p 17.97p 18.28p 3694454
31/05/2017 18.39p 18.73p 17.79p 17.93p 5729819
30/05/2017 17.49p 18.44p 17.25p 18.44p 3653249
26/05/2017 17.55p 18.01p 17.48p 18.01p 2691691
25/05/2017 17.45p 17.69p 17.44p 17.63p 2176553
24/05/2017 16.80p 17.53p 16.80p 17.38p 3990264
23/05/2017 17.09p 17.14p 16.92p 16.93p 1366732
22/05/2017 16.81p 17.15p 16.81p 16.88p 1489445
19/05/2017 16.87p 17.11p 16.87p 16.90p 1569286
18/05/2017 16.56p 16.97p 16.56p 16.87p 1456172
17/05/2017 17.00p 17.23p 16.94p 17.00p 1417473
16/05/2017 16.90p 17.18p 16.82p 17.06p 2041084
15/05/2017 16.97p 17.27p 16.83p 17.27p 1369301
12/05/2017 16.83p 17.06p 16.78p 16.81p 1859438
11/05/2017 16.80p 16.94p 16.80p 16.94p 1317334
10/05/2017 16.79p 16.97p 16.79p 16.88p 2209198
09/05/2017 17.08p 17.08p 16.77p 16.91p 1285432
08/05/2017 16.90p 17.05p 16.75p 16.98p 1801656
05/05/2017 16.88p 17.21p 16.64p 16.82p 3582866
04/05/2017 16.49p 16.80p 16.44p 16.70p 2219003
03/05/2017 16.20p 16.58p 16.10p 16.54p 3627217
02/05/2017 16.00p 16.19p 15.82p 16.19p 2397932
28/04/2017 15.62p 16.01p 15.61p 15.91p 2803168
27/04/2017 15.75p 15.75p 15.59p 15.68p 1203945
26/04/2017 15.65p 15.73p 15.60p 15.66p 1097129
25/04/2017 15.82p 15.91p 15.71p 15.71p 1534242
24/04/2017 15.60p 15.96p 15.52p 15.90p 2302952
21/04/2017 15.30p 15.41p 15.25p 15.36p 757946
20/04/2017 15.25p 15.37p 15.25p 15.34p 1191312
19/04/2017 15.28p 15.45p 15.22p 15.32p 838863
18/04/2017 15.12p 15.30p 15.12p 15.29p 1016267
13/04/2017 15.07p 15.29p 15.00p 15.17p 1907404
12/04/2017 15.41p 15.43p 15.24p 15.29p 1565233
11/04/2017 15.34p 15.51p 15.23p 15.35p 3860067
10/04/2017 15.15p 15.34p 15.11p 15.28p 1147574
07/04/2017 15.00p 15.19p 14.92p 15.18p 1867974
06/04/2017 14.60p 15.17p 14.60p 15.14p 2633051
05/04/2017 14.70p 14.91p 14.54p 14.80p 1631204
04/04/2017 14.60p 14.79p 14.51p 14.67p 1450073
03/04/2017 14.87p 14.87p 14.30p 14.54p 1446135
31/03/2017 14.20p 14.57p 14.04p 14.55p 2498516
30/03/2017 14.30p 14.31p 13.99p 14.30p 1892927
29/03/2017 14.26p 14.37p 14.10p 14.14p 1842169
28/03/2017 14.50p 14.57p 14.27p 14.29p 2051717
27/03/2017 14.70p 14.70p 14.36p 14.50p 1121368
24/03/2017 14.53p 14.66p 14.42p 14.57p 1056211
23/03/2017 14.55p 14.59p 14.46p 14.50p 1872730
22/03/2017 14.72p 14.75p 14.36p 14.45p 2057194
21/03/2017 14.72p 14.95p 14.67p 14.75p 1502427
20/03/2017 14.95p 15.04p 14.83p 14.88p 2513489
17/03/2017 14.66p 14.95p 14.62p 14.88p 2839706
16/03/2017 14.35p 14.65p 14.25p 14.65p 3535693
15/03/2017 14.20p 14.33p 14.13p 14.19p 1837563
14/03/2017 14.55p 14.55p 14.22p 14.33p 1060414
13/03/2017 14.52p 14.52p 14.28p 14.37p 878013
10/03/2017 14.35p 14.50p 14.28p 14.34p 1120999
09/03/2017 14.07p 14.52p 14.06p 14.45p 2522048
08/03/2017 14.01p 14.16p 13.95p 14.06p 1787752
07/03/2017 14.23p 14.23p 14.00p 14.05p 2369798
06/03/2017 14.31p 14.44p 14.12p 14.24p 1567695
03/03/2017 14.37p 14.42p 14.21p 14.26p 1815955
02/03/2017 14.64p 14.64p 14.32p 14.37p 1143554
01/03/2017 14.33p 14.92p 14.22p 14.64p 2443617
28/02/2017 13.97p 14.31p 13.97p 14.28p 1802475
27/02/2017 14.00p 14.14p 13.96p 13.99p 1141506
24/02/2017 14.04p 14.13p 13.89p 13.92p 1244206
23/02/2017 14.18p 14.26p 13.95p 14.01p 950465
22/02/2017 14.40p 14.45p 14.14p 14.15p 1286829
21/02/2017 14.11p 14.36p 14.11p 14.26p 1253690
20/02/2017 14.27p 14.30p 14.07p 14.18p 699435
17/02/2017 14.38p 14.38p 14.05p 14.17p 1765640
16/02/2017 14.37p 14.61p 14.21p 14.30p 2461085
15/02/2017 14.25p 14.51p 14.25p 14.45p 1724119
14/02/2017 14.35p 14.42p 14.24p 14.31p 1224270
13/02/2017 14.55p 14.55p 14.18p 14.35p 1846091
10/02/2017 14.30p 14.41p 14.06p 14.19p 2972523
09/02/2017 14.00p 14.44p 13.93p 14.34p 3787681
08/02/2017 13.95p 14.15p 13.86p 13.96p 2737518
07/02/2017 14.07p 14.11p 13.91p 13.99p 3370379
06/02/2017 14.54p 14.69p 14.12p 14.15p 3570686
03/02/2017 14.83p 14.96p 14.58p 14.77p 2333755
02/02/2017 14.67p 14.84p 14.57p 14.67p 2882293
01/02/2017 14.17p 14.87p 14.17p 14.76p 5341246
31/01/2017 14.38p 14.81p 14.30p 14.35p 1804160
30/01/2017 14.87p 14.87p 14.45p 14.48p 1185412
27/01/2017 14.87p 14.87p 14.57p 14.72p 1690788
26/01/2017 14.99p 14.99p 14.57p 14.64p 2239124
25/01/2017 14.52p 14.97p 14.52p 14.86p 1766400
24/01/2017 14.75p 14.85p 14.43p 14.85p 3773470
23/01/2017 14.89p 15.01p 14.76p 14.89p 2056062
20/01/2017 15.00p 15.08p 14.83p 14.86p 2228411
19/01/2017 14.80p 15.01p 14.66p 14.93p 1987328
18/01/2017 14.78p 14.98p 14.51p 14.60p 1618591
17/01/2017 14.95p 15.15p 14.74p 14.80p 2136921
16/01/2017 14.81p 14.96p 14.63p 14.85p 1052774
13/01/2017 14.80p 15.04p 14.79p 14.87p 2136522
12/01/2017 14.99p 15.00p 14.73p 14.81p 1022630
11/01/2017 14.80p 15.08p 14.80p 14.90p 1423719
10/01/2017 14.60p 14.96p 14.54p 14.88p 1260116
09/01/2017 14.83p 14.83p 14.53p 14.67p 1103369
06/01/2017 14.90p 14.94p 14.66p 14.77p 1161751
05/01/2017 14.66p 14.93p 14.56p 14.92p 1489158
04/01/2017 14.23p 14.67p 14.19p 14.67p 1968625
03/01/2017 14.45p 14.50p 14.14p 14.17p 2129918
30/12/2016 14.75p 14.75p 14.46p 14.54p 475742
29/12/2016 14.60p 14.69p 14.47p 14.66p 830673
28/12/2016 14.60p 14.75p 14.56p 14.63p 878413
23/12/2016 14.68p 14.95p 14.61p 14.89p 513848
22/12/2016 14.48p 14.65p 14.33p 14.64p 1263991
21/12/2016 14.60p 14.66p 14.36p 14.45p 1478797
20/12/2016 14.66p 14.76p 14.45p 14.64p 1417789
19/12/2016 14.90p 14.90p 14.55p 14.68p 1517711
16/12/2016 14.53p 14.89p 14.44p 14.88p 2837631
15/12/2016 14.24p 15.28p 14.24p 14.60p 3120802
14/12/2016 14.25p 14.57p 14.25p 14.29p 5219907
13/12/2016 14.57p 14.65p 14.32p 14.45p 2201715
12/12/2016 14.42p 14.57p 14.23p 14.50p 1886335
09/12/2016 14.52p 15.44p 14.37p 14.58p 2285559
08/12/2016 14.04p 14.53p 14.02p 14.53p 2104790
07/12/2016 14.21p 14.28p 13.99p 14.00p 1518159
06/12/2016 14.07p 14.27p 14.06p 14.14p 1374583
05/12/2016 13.95p 14.26p 13.85p 14.18p 2437602
02/12/2016 13.90p 14.80p 13.75p 13.82p 1692612
01/12/2016 13.76p 13.91p 13.70p 13.84p 9669860
30/11/2016 14.12p 14.12p 13.70p 13.80p 2543825
29/11/2016 14.10p 15.01p 13.98p 14.10p 1656950
28/11/2016 14.00p 14.14p 13.90p 14.08p 1394866
25/11/2016 14.16p 14.20p 14.02p 14.03p 1894621
24/11/2016 14.20p 14.38p 14.04p 14.09p 1253374
23/11/2016 14.37p 14.99p 14.04p 14.25p 3278018
22/11/2016 14.32p 15.18p 14.15p 14.24p 2139264
21/11/2016 14.54p 14.54p 14.01p 14.16p 2368272
18/11/2016 14.37p 14.50p 14.25p 14.27p 2094988
17/11/2016 13.97p 14.39p 13.97p 14.39p 2020904
16/11/2016 14.37p 14.39p 13.86p 13.97p 1923890
15/11/2016 14.18p 14.39p 14.08p 14.31p 2384683
14/11/2016 14.12p 14.27p 13.91p 14.09p 2648864
11/11/2016 14.03p 14.18p 13.91p 14.09p 7525398
10/11/2016 14.06p 14.06p 13.85p 13.99p 3622840
09/11/2016 13.35p 14.04p 13.16p 13.94p 7687247
08/11/2016 13.65p 13.77p 13.50p 13.66p 3196205
07/11/2016 13.02p 13.56p 13.02p 13.42p 2504032
04/11/2016 12.86p 12.90p 12.50p 12.77p 1664223
03/11/2016 12.75p 13.25p 12.72p 12.97p 2815301
02/11/2016 12.83p 13.02p 12.55p 12.85p 2087998
01/11/2016 12.71p 12.80p 12.53p 12.73p 2300496
31/10/2016 12.63p 12.73p 12.53p 12.56p 1695263
28/10/2016 12.47p 12.78p 12.47p 12.72p 1338832
27/10/2016 12.77p 12.81p 12.47p 12.52p 1252836
26/10/2016 12.49p 12.80p 12.49p 12.73p 979872
25/10/2016 12.79p 12.80p 12.51p 12.55p 941153
24/10/2016 12.69p 12.79p 12.57p 12.70p 2017062
21/10/2016 12.69p 12.84p 12.47p 12.55p 3220681
20/10/2016 12.35p 12.81p 12.35p 12.74p 3758055
19/10/2016 12.25p 12.44p 12.19p 12.32p 10286596
18/10/2016 11.45p 12.41p 11.22p 12.39p 8421228
17/10/2016 11.60p 11.87p 11.60p 11.81p 8137927
14/10/2016 11.53p 11.75p 11.53p 11.75p 1293682
13/10/2016 11.58p 11.60p 11.39p 11.50p 3216632
12/10/2016 11.40p 11.58p 11.30p 11.50p 1765146
11/10/2016 11.06p 11.41p 10.95p 11.36p 2272464
10/10/2016 11.25p 11.29p 10.99p 11.13p 2817124
07/10/2016 11.71p 11.72p 11.20p 11.23p 2771473
06/10/2016 11.52p 11.99p 11.35p 11.74p 3702698
05/10/2016 11.86p 12.05p 11.61p 11.88p 5101585
04/10/2016 12.36p 12.45p 11.88p 11.88p 4685085
03/10/2016 12.17p 12.31p 12.12p 12.19p 1210185
30/09/2016 12.20p 12.28p 11.95p 12.18p 2016036
29/09/2016 12.50p 12.50p 12.09p 12.27p 1918593
28/09/2016 12.33p 12.60p 12.33p 12.57p 1412082
27/09/2016 12.50p 12.50p 11.93p 12.37p 2299869
26/09/2016 12.49p 12.50p 12.18p 12.32p 1085807
23/09/2016 12.65p 12.77p 12.42p 12.45p 1159062
22/09/2016 12.70p 12.81p 12.53p 12.71p 2324470
21/09/2016 12.50p 12.79p 12.50p 12.63p 2735319
20/09/2016 12.97p 13.07p 12.49p 12.51p 2910487
19/09/2016 13.14p 13.21p 12.95p 13.00p 2500494
16/09/2016 12.98p 13.24p 12.91p 13.09p 1828866
15/09/2016 12.90p 13.18p 12.85p 13.06p 2241628
14/09/2016 12.99p 13.04p 12.69p 13.00p 3687791
13/09/2016 13.06p 13.23p 12.93p 12.93p 2263016
12/09/2016 13.30p 13.34p 13.01p 13.05p 2745549

*Close Price adjusted for both dividends and splits