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
09/09/2016 13.27p 13.53p 13.20p 13.46p 9063233
08/09/2016 12.70p 13.31p 12.70p 13.28p 4088701
07/09/2016 12.68p 12.86p 12.52p 12.86p 2798164
06/09/2016 12.75p 12.86p 12.59p 12.75p 1916819
05/09/2016 12.75p 12.75p 12.53p 12.70p 1002960
02/09/2016 12.45p 12.71p 12.31p 12.69p 2558572
01/09/2016 11.93p 12.33p 11.93p 12.33p 2193765
31/08/2016 12.25p 12.27p 11.87p 12.00p 2560343
30/08/2016 12.10p 12.34p 11.99p 12.15p 1144844
26/08/2016 12.00p 12.03p 11.64p 11.99p 2191261
25/08/2016 12.04p 12.06p 11.81p 11.91p 932772
24/08/2016 11.88p 12.17p 11.83p 12.17p 2164065
23/08/2016 12.15p 12.15p 11.95p 11.97p 790687
22/08/2016 12.15p 12.16p 11.90p 12.09p 872735
19/08/2016 12.01p 12.05p 11.87p 12.00p 1949903
18/08/2016 11.86p 12.10p 11.86p 12.08p 638015
17/08/2016 11.95p 11.98p 11.73p 11.85p 1043485
16/08/2016 12.19p 12.19p 11.85p 11.92p 1477165
15/08/2016 12.27p 12.36p 12.09p 12.09p 876487
12/08/2016 12.05p 12.33p 11.99p 12.33p 1999623
11/08/2016 11.80p 12.04p 11.78p 12.04p 882614
10/08/2016 11.86p 12.07p 11.82p 11.82p 1016537
09/08/2016 11.92p 12.15p 11.89p 12.05p 1195529
08/08/2016 12.19p 12.19p 11.84p 11.88p 1436476
05/08/2016 12.00p 12.14p 11.75p 12.05p 1024532
04/08/2016 11.85p 11.85p 11.64p 11.75p 1027466
03/08/2016 11.84p 11.87p 11.67p 11.71p 2384417
02/08/2016 11.95p 11.95p 11.66p 11.79p 1998305
01/08/2016 12.12p 12.12p 11.61p 11.82p 1119973
29/07/2016 11.98p 12.13p 11.81p 11.94p 2862668
28/07/2016 11.90p 11.99p 11.61p 11.97p 2953577
27/07/2016 11.59p 11.79p 11.46p 11.62p 1674646
26/07/2016 11.66p 11.66p 11.35p 11.46p 1485495
25/07/2016 11.60p 11.63p 11.44p 11.59p 7346347
22/07/2016 11.04p 11.09p 10.83p 10.90p 2993107
21/07/2016 11.26p 11.37p 11.00p 11.08p 3961688
20/07/2016 11.74p 11.74p 11.43p 11.63p 1951838
19/07/2016 11.77p 11.83p 11.50p 11.60p 1975535
18/07/2016 11.83p 11.83p 11.55p 11.70p 1163903
15/07/2016 11.82p 11.85p 11.51p 11.57p 2042950
14/07/2016 11.58p 12.05p 11.55p 11.86p 3668547
13/07/2016 11.85p 11.85p 10.53p 11.45p 2422517
12/07/2016 11.51p 11.71p 11.29p 11.65p 2110028
11/07/2016 11.33p 11.44p 11.17p 11.33p 1561335
08/07/2016 11.27p 11.37p 11.16p 11.16p 1663681
07/07/2016 11.10p 11.41p 11.10p 11.23p 1916786
06/07/2016 11.18p 11.19p 10.88p 11.00p 3173319
05/07/2016 11.85p 11.87p 11.17p 11.19p 3614485
04/07/2016 11.98p 12.05p 11.55p 11.60p 2111949
01/07/2016 11.70p 11.88p 11.48p 11.85p 2887580
30/06/2016 11.13p 11.67p 11.02p 11.42p 4485764
29/06/2016 11.07p 11.51p 10.99p 11.08p 5444407
28/06/2016 10.90p 11.17p 10.77p 10.87p 6940131
27/06/2016 11.55p 11.92p 10.46p 10.53p 10343748
24/06/2016 11.52p 12.91p 10.67p 12.23p 10452389
23/06/2016 13.46p 13.93p 13.36p 13.70p 3866403
22/06/2016 13.67p 13.70p 13.40p 13.47p 2094622
21/06/2016 13.52p 13.62p 13.45p 13.53p 1593629
20/06/2016 12.97p 13.65p 12.93p 13.55p 3277712
17/06/2016 12.56p 12.97p 12.53p 12.77p 2248942
16/06/2016 12.60p 12.98p 12.31p 12.50p 2758513
15/06/2016 12.75p 13.07p 12.75p 12.81p 2217926
14/06/2016 12.92p 13.16p 12.76p 12.80p 1574829
13/06/2016 13.30p 13.64p 13.04p 13.05p 1434474
10/06/2016 13.75p 13.80p 13.33p 13.40p 1484777
09/06/2016 13.75p 13.80p 13.40p 13.80p 1401810
08/06/2016 13.90p 13.90p 13.62p 13.74p 740983
07/06/2016 14.15p 14.15p 13.78p 13.85p 1278326
06/06/2016 14.16p 14.16p 13.82p 13.95p 1021456
03/06/2016 13.98p 14.26p 13.91p 14.02p 1738084
02/06/2016 14.00p 14.03p 13.85p 14.00p 1800960
01/06/2016 14.13p 14.13p 13.85p 13.96p 2078806
31/05/2016 14.00p 14.10p 13.95p 14.00p 2498029
27/05/2016 13.97p 14.08p 13.79p 14.05p 1553598
26/05/2016 14.09p 14.14p 13.90p 13.97p 3900830
25/05/2016 13.90p 14.11p 13.77p 14.07p 2942776
24/05/2016 13.65p 13.95p 13.53p 13.89p 3187172
23/05/2016 13.35p 13.65p 13.25p 13.65p 3305960
20/05/2016 13.29p 13.37p 12.93p 13.37p 2276096
19/05/2016 12.90p 13.33p 12.90p 13.16p 2001024
18/05/2016 13.03p 13.17p 12.92p 13.17p 1524668
17/05/2016 13.16p 13.16p 13.02p 13.04p 1348101
16/05/2016 12.67p 13.10p 12.67p 13.07p 1306689
13/05/2016 12.80p 12.92p 12.72p 12.81p 3346286
12/05/2016 13.02p 13.17p 12.67p 12.96p 2052538
11/05/2016 13.27p 13.36p 13.12p 13.16p 1174381
10/05/2016 12.91p 13.37p 12.74p 13.29p 2667709
09/05/2016 12.92p 12.93p 12.76p 12.82p 1184249
06/05/2016 12.99p 13.03p 12.70p 12.73p 1533796
05/05/2016 13.13p 13.13p 12.80p 12.90p 783429
04/05/2016 12.81p 13.00p 12.66p 12.90p 1757551
03/05/2016 13.10p 13.19p 12.74p 12.74p 2431071
29/04/2016 13.36p 13.40p 13.13p 13.14p 2342110
28/04/2016 13.35p 13.55p 13.29p 13.49p 1443300
27/04/2016 13.29p 13.54p 13.10p 13.43p 1709233
26/04/2016 13.30p 13.30p 13.03p 13.11p 1656081
25/04/2016 13.00p 13.15p 13.00p 13.00p 1535712
22/04/2016 12.98p 13.15p 12.92p 13.00p 2303214
21/04/2016 13.31p 13.34p 12.80p 12.98p 2904806
20/04/2016 13.32p 13.35p 13.15p 13.25p 1954954
19/04/2016 13.13p 13.36p 13.04p 13.21p 7822006
18/04/2016 13.18p 13.24p 12.96p 12.96p 2691848
15/04/2016 13.10p 13.27p 13.00p 13.03p 3992841
14/04/2016 13.40p 13.47p 13.15p 13.23p 2246582
13/04/2016 13.25p 13.42p 13.06p 13.42p 2495754
12/04/2016 13.15p 13.27p 12.93p 13.10p 2170672
11/04/2016 13.11p 13.26p 13.08p 13.17p 1653834
08/04/2016 13.45p 13.49p 13.12p 13.15p 2020278
07/04/2016 13.50p 13.50p 13.22p 13.33p 3901660
06/04/2016 13.94p 13.97p 13.31p 13.39p 3531775
05/04/2016 14.00p 14.12p 13.86p 13.86p 1293956
04/04/2016 14.23p 14.56p 14.07p 14.07p 2081404
01/04/2016 13.87p 14.20p 13.85p 14.19p 1695192
31/03/2016 14.07p 14.22p 14.06p 14.18p 1360150
30/03/2016 14.12p 14.18p 14.00p 14.15p 1361123
29/03/2016 13.70p 14.00p 13.61p 13.99p 1248886
24/03/2016 13.61p 13.83p 13.61p 13.74p 1277190
23/03/2016 13.49p 13.74p 13.38p 13.72p 1620589
22/03/2016 13.20p 13.44p 13.02p 13.32p 4436928
21/03/2016 13.53p 13.77p 13.53p 13.68p 1257084
18/03/2016 13.31p 13.70p 13.29p 13.53p 2310105
17/03/2016 13.81p 13.81p 13.23p 13.32p 2521028
16/03/2016 13.56p 13.73p 13.49p 13.68p 1265008
15/03/2016 13.57p 13.69p 13.38p 13.43p 2344060
14/03/2016 13.80p 14.11p 13.63p 13.70p 2022925
11/03/2016 13.59p 13.80p 13.42p 13.76p 1959219
10/03/2016 13.51p 13.74p 13.33p 13.36p 2351411
09/03/2016 13.55p 13.70p 13.25p 13.51p 2438963
08/03/2016 13.90p 14.10p 13.58p 13.65p 2612127
07/03/2016 14.16p 14.24p 14.02p 14.08p 1533177
04/03/2016 14.05p 14.27p 13.87p 14.15p 1397704
03/03/2016 14.30p 14.30p 13.85p 13.91p 2907069
02/03/2016 14.30p 14.30p 14.05p 14.14p 1512819
01/03/2016 14.20p 14.40p 13.92p 14.24p 1726410
29/02/2016 14.00p 14.36p 13.81p 14.26p 1687628
26/02/2016 14.05p 14.13p 13.70p 13.97p 1658182
25/02/2016 13.93p 14.17p 13.78p 14.02p 1825905
24/02/2016 13.86p 14.06p 13.71p 13.82p 2291540
23/02/2016 13.82p 13.93p 13.77p 13.88p 1884619
22/02/2016 14.40p 14.40p 13.82p 13.91p 3599516
19/02/2016 14.38p 14.38p 14.04p 14.20p 2095419
18/02/2016 13.98p 14.33p 13.88p 14.29p 1606688
17/02/2016 13.25p 13.93p 13.25p 13.80p 2914629
16/02/2016 13.43p 13.46p 13.19p 13.25p 3054978
15/02/2016 13.46p 13.51p 13.16p 13.43p 1689958
12/02/2016 13.30p 13.43p 12.97p 13.00p 2910645
11/02/2016 13.38p 13.59p 13.32p 13.34p 3034023
10/02/2016 13.27p 13.88p 13.25p 13.66p 2009120
09/02/2016 12.72p 13.20p 12.52p 13.20p 3769216
08/02/2016 13.40p 13.59p 12.66p 12.75p 3019471
05/02/2016 13.99p 13.99p 13.34p 13.43p 3809317
04/02/2016 14.20p 14.24p 13.55p 13.76p 1970849
03/02/2016 14.39p 14.44p 13.92p 14.08p 2737596
02/02/2016 14.73p 14.73p 14.30p 14.50p 3176467
01/02/2016 14.00p 14.58p 13.85p 14.50p 5312380
29/01/2016 13.40p 13.75p 13.24p 13.75p 3747985
28/01/2016 13.88p 14.00p 13.14p 13.41p 4826544
27/01/2016 14.27p 14.34p 13.50p 13.84p 3773819
26/01/2016 13.91p 14.44p 13.72p 14.20p 2855542
25/01/2016 14.47p 14.59p 14.05p 14.05p 2611767
22/01/2016 14.64p 14.69p 14.32p 14.45p 1775915
21/01/2016 14.37p 14.69p 14.34p 14.49p 2577885
20/01/2016 14.40p 14.56p 14.21p 14.48p 1757050
19/01/2016 14.68p 14.75p 14.51p 14.72p 1535217
18/01/2016 14.62p 14.62p 14.24p 14.36p 1116133
15/01/2016 14.60p 14.70p 13.97p 14.39p 2745834
14/01/2016 15.00p 15.06p 14.41p 14.61p 2035974
13/01/2016 15.52p 15.52p 15.10p 15.11p 1243796
12/01/2016 15.03p 15.59p 15.03p 15.32p 1833510
11/01/2016 14.85p 15.05p 14.80p 14.95p 788151
08/01/2016 14.81p 15.15p 14.80p 14.88p 1002042
07/01/2016 14.95p 15.05p 14.59p 14.68p 2315618
06/01/2016 15.00p 15.35p 14.91p 15.34p 1327648
05/01/2016 15.05p 15.09p 14.85p 15.00p 1319844
04/01/2016 14.95p 15.00p 14.71p 14.87p 1413514
31/12/2015 15.40p 15.40p 14.95p 14.95p 479704
30/12/2015 15.30p 15.40p 15.20p 15.24p 555944
29/12/2015 15.25p 15.31p 15.03p 15.30p 1281849
24/12/2015 15.10p 15.10p 14.99p 15.01p 95722
23/12/2015 15.05p 15.18p 14.88p 15.09p 773967
22/12/2015 15.04p 15.18p 14.89p 15.00p 968361
21/12/2015 15.00p 15.24p 14.95p 15.02p 1370572
18/12/2015 14.70p 15.00p 14.59p 15.00p 1781796
17/12/2015 14.90p 14.90p 14.60p 14.70p 1100825
16/12/2015 14.70p 14.88p 14.43p 14.50p 1810771
15/12/2015 14.48p 14.69p 14.32p 14.68p 1054186
14/12/2015 14.21p 14.61p 14.21p 14.39p 1439115
11/12/2015 14.59p 14.63p 14.26p 14.32p 1040325
10/12/2015 14.37p 14.80p 14.37p 14.49p 972027
09/12/2015 14.71p 14.79p 14.41p 14.45p 1687969
08/12/2015 14.74p 14.86p 14.43p 14.59p 1358923
07/12/2015 14.55p 14.74p 14.53p 14.72p 1522812
04/12/2015 14.15p 14.59p 14.15p 14.36p 2870112
03/12/2015 14.61p 14.77p 14.25p 14.30p 2603428
02/12/2015 14.28p 14.60p 14.20p 14.57p 2022756
01/12/2015 14.18p 14.42p 14.08p 14.19p 1660766
30/11/2015 14.10p 14.40p 14.10p 14.17p 1436064
27/11/2015 14.25p 14.33p 14.04p 14.22p 1422535
26/11/2015 13.92p 14.30p 13.86p 14.20p 1749865
25/11/2015 13.92p 14.14p 13.80p 13.97p 1970581

*Close Price adjusted for both dividends and splits