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
28/04/2014 7.51p 7.59p 7.06p 7.07p 4520889
25/04/2014 7.68p 7.72p 7.49p 7.50p 1909870
24/04/2014 7.75p 7.90p 7.65p 7.67p 1624728
23/04/2014 7.79p 7.87p 7.73p 7.73p 2079100
22/04/2014 7.70p 7.79p 7.60p 7.78p 1135515
17/04/2014 7.45p 7.62p 7.43p 7.59p 1894406
16/04/2014 7.54p 7.54p 7.40p 7.44p 2423602
15/04/2014 7.47p 7.67p 7.34p 7.35p 2979386
14/04/2014 7.64p 7.71p 7.36p 7.49p 3590343
11/04/2014 7.94p 7.95p 7.64p 7.70p 2792354
10/04/2014 7.90p 8.03p 7.82p 7.94p 2685246
09/04/2014 7.64p 7.87p 7.56p 7.82p 2996150
08/04/2014 7.79p 7.79p 7.40p 7.56p 2912182
07/04/2014 7.88p 7.94p 7.78p 7.78p 798508
04/04/2014 7.90p 7.99p 7.90p 7.94p 3006976
03/04/2014 7.95p 7.97p 7.85p 7.90p 1998412
02/04/2014 7.92p 8.03p 7.87p 7.92p 2286142
01/04/2014 7.89p 7.93p 7.80p 7.90p 3149584
31/03/2014 7.85p 7.88p 7.66p 7.84p 2383878
28/03/2014 7.84p 7.84p 7.67p 7.70p 2685282
27/03/2014 7.92p 7.92p 7.76p 7.79p 2941324
26/03/2014 7.87p 7.93p 7.80p 7.92p 1937980
25/03/2014 7.74p 7.90p 7.66p 7.84p 3205849
24/03/2014 7.60p 7.74p 7.56p 7.59p 2694970
21/03/2014 7.49p 7.76p 7.48p 7.64p 5184070
20/03/2014 7.53p 7.53p 7.28p 7.49p 2528149
19/03/2014 7.53p 7.53p 7.34p 7.42p 2008462
18/03/2014 7.35p 7.51p 7.35p 7.51p 1626670
17/03/2014 7.31p 7.45p 7.25p 7.39p 2143234
14/03/2014 7.33p 7.39p 7.20p 7.26p 2847465
13/03/2014 7.45p 7.52p 7.37p 7.39p 1776487
12/03/2014 7.49p 7.54p 7.40p 7.46p 1485170
11/03/2014 7.61p 7.61p 7.45p 7.54p 1557551
10/03/2014 7.68p 7.68p 7.49p 7.50p 1722435
07/03/2014 7.68p 7.76p 7.51p 7.53p 1487390
06/03/2014 7.54p 7.80p 7.53p 7.69p 3016888
05/03/2014 7.52p 7.56p 7.47p 7.53p 1811162
04/03/2014 7.52p 7.52p 7.36p 7.46p 2318494
03/03/2014 7.49p 7.62p 7.36p 7.36p 2057317
28/02/2014 7.66p 7.66p 7.56p 7.62p 1611493
27/02/2014 7.47p 7.64p 7.44p 7.62p 2462761
26/02/2014 7.57p 7.57p 7.42p 7.47p 1933574
25/02/2014 7.44p 7.53p 7.44p 7.49p 2759054
24/02/2014 7.47p 7.54p 7.45p 7.48p 1393397
21/02/2014 7.49p 7.54p 7.44p 7.49p 1615639
20/02/2014 7.44p 7.54p 7.36p 7.51p 2330418
19/02/2014 7.56p 7.57p 7.44p 7.51p 1858020
18/02/2014 7.47p 7.57p 7.39p 7.54p 3088030
17/02/2014 7.57p 7.61p 7.42p 7.45p 1976807
14/02/2014 7.49p 7.64p 7.49p 7.56p 2504427
13/02/2014 7.52p 7.53p 7.33p 7.50p 1761880
12/02/2014 7.36p 7.54p 7.35p 7.53p 1703364
11/02/2014 7.34p 7.46p 7.26p 7.42p 3194754
10/02/2014 7.37p 7.43p 7.23p 7.26p 2644962
07/02/2014 7.41p 7.51p 7.33p 7.37p 4392722
06/02/2014 7.23p 7.46p 7.20p 7.44p 33778152
05/02/2014 7.03p 7.27p 6.98p 7.23p 6509932
04/02/2014 6.80p 7.03p 6.70p 7.03p 4982200
03/02/2014 6.72p 7.01p 6.47p 6.91p 8247136
31/01/2014 6.53p 6.58p 6.46p 6.47p 5494922
30/01/2014 6.71p 6.71p 6.50p 6.51p 2959490
29/01/2014 6.88p 6.96p 6.58p 6.67p 2863904
28/01/2014 6.79p 6.83p 6.77p 6.81p 2198930
27/01/2014 6.82p 6.87p 6.74p 6.74p 3523392
24/01/2014 6.97p 7.04p 6.83p 6.84p 3989968
23/01/2014 7.03p 7.11p 6.92p 6.94p 3679966
22/01/2014 7.00p 7.08p 6.93p 7.07p 2492711
21/01/2014 6.86p 7.08p 6.86p 6.94p 2997016
20/01/2014 6.87p 6.91p 6.82p 6.84p 2226532
17/01/2014 6.67p 6.87p 6.67p 6.87p 4381122
16/01/2014 6.85p 6.87p 6.63p 6.69p 3129706
15/01/2014 6.80p 6.85p 6.72p 6.81p 2742814
14/01/2014 6.80p 6.81p 6.67p 6.72p 3993234
13/01/2014 6.87p 6.92p 6.80p 6.81p 2937855
10/01/2014 6.84p 6.97p 6.75p 6.77p 3659799
09/01/2014 6.89p 7.07p 6.83p 6.90p 3357618
08/01/2014 6.92p 7.09p 6.85p 6.92p 4025144
07/01/2014 6.64p 6.89p 6.58p 6.89p 2946106
06/01/2014 6.65p 6.66p 6.44p 6.60p 2279252
03/01/2014 6.51p 6.66p 6.47p 6.61p 2280261
02/01/2014 6.45p 6.51p 6.40p 6.49p 2330011
31/12/2013 6.46p 6.46p 6.36p 6.41p 313616
30/12/2013 6.41p 6.45p 6.33p 6.38p 1799209
27/12/2013 6.46p 6.46p 6.39p 6.45p 1190527
24/12/2013 6.39p 6.46p 6.15p 6.39p 554368
23/12/2013 6.41p 6.47p 6.37p 6.41p 1547935
20/12/2013 6.36p 6.48p 6.29p 6.38p 4459766
19/12/2013 6.26p 6.34p 6.18p 6.32p 3204592
18/12/2013 6.34p 6.38p 6.17p 6.18p 1722723
17/12/2013 6.23p 6.36p 6.21p 6.32p 2621934
16/12/2013 6.11p 6.26p 6.11p 6.22p 2804558
13/12/2013 6.13p 6.21p 6.12p 6.13p 1824729
12/12/2013 6.15p 6.21p 6.14p 6.14p 3663522
11/12/2013 6.23p 6.28p 6.20p 6.21p 2878189
10/12/2013 6.23p 6.29p 6.22p 6.25p 2638640
09/12/2013 6.14p 6.29p 6.14p 6.27p 2717476
06/12/2013 6.04p 6.15p 5.99p 6.15p 2747728
05/12/2013 6.02p 6.06p 5.98p 6.00p 3088466
04/12/2013 6.06p 6.19p 6.04p 6.04p 2207837
03/12/2013 6.20p 6.27p 6.10p 6.10p 3315209
02/12/2013 6.30p 6.33p 6.26p 6.27p 2906328
29/11/2013 6.34p 6.39p 6.29p 6.31p 3713682
28/11/2013 6.26p 6.36p 6.26p 6.34p 3167807
27/11/2013 6.14p 6.33p 6.13p 6.27p 6481784
26/11/2013 5.95p 6.19p 5.95p 6.15p 9836327
25/11/2013 5.91p 6.00p 5.87p 5.98p 5462955
22/11/2013 5.81p 5.90p 5.80p 5.87p 5247342
21/11/2013 5.78p 5.84p 2.74p 5.80p 3908410
20/11/2013 5.70p 5.81p 5.70p 5.78p 5172362
19/11/2013 5.64p 5.75p 5.61p 5.71p 4408553
18/11/2013 5.74p 5.76p 5.61p 5.62p 2225998
15/11/2013 5.86p 5.86p 5.66p 5.66p 4929706
14/11/2013 5.90p 5.94p 5.77p 5.77p 3253153
13/11/2013 5.90p 5.93p 5.82p 5.84p 3344736
12/11/2013 5.94p 5.96p 5.90p 5.93p 2454156
11/11/2013 5.91p 5.99p 5.83p 5.94p 4029590
08/11/2013 5.85p 5.93p 5.75p 5.91p 4302870
07/11/2013 5.81p 5.89p 5.66p 5.84p 8464403
06/11/2013 5.85p 5.91p 5.72p 5.83p 6924154
05/11/2013 5.63p 5.74p 5.46p 5.72p 13601718
04/11/2013 5.74p 6.26p 5.36p 5.46p 18489136
01/11/2013 6.27p 6.34p 6.07p 6.26p 5783840
31/10/2013 6.30p 6.34p 6.24p 6.25p 3244841
30/10/2013 6.30p 6.31p 6.25p 6.29p 2093588
29/10/2013 6.25p 6.30p 6.22p 6.23p 2656877
28/10/2013 6.36p 6.36p 6.21p 6.22p 2592736
25/10/2013 6.47p 6.49p 6.31p 6.32p 2638227
24/10/2013 6.62p 6.64p 6.48p 6.49p 3052437
23/10/2013 6.49p 6.61p 6.47p 6.61p 2915646
22/10/2013 6.52p 6.59p 6.46p 6.49p 2040218
21/10/2013 6.57p 6.65p 6.54p 6.58p 1989149
18/10/2013 6.43p 6.61p 6.42p 6.58p 2952559
17/10/2013 6.26p 6.45p 6.26p 6.42p 3580391
16/10/2013 6.31p 6.37p 6.26p 6.34p 3593815
15/10/2013 6.26p 6.34p 6.19p 6.31p 7748818
14/10/2013 6.27p 6.31p 6.20p 6.24p 2216192
11/10/2013 6.33p 6.43p 6.31p 6.31p 1111396
10/10/2013 6.26p 6.42p 6.26p 6.36p 1706880
09/10/2013 6.30p 6.31p 6.18p 6.24p 1504116
08/10/2013 6.43p 6.45p 6.25p 6.25p 1221966
07/10/2013 6.46p 6.46p 6.33p 6.38p 1676983
04/10/2013 6.51p 6.51p 6.40p 6.40p 2537069
03/10/2013 6.67p 6.67p 6.43p 6.46p 2254374
02/10/2013 6.55p 6.55p 6.42p 6.51p 2586413
01/10/2013 6.56p 6.57p 6.47p 6.54p 2919331
30/09/2013 6.42p 6.53p 6.41p 6.47p 2233394
27/09/2013 6.64p 6.66p 6.49p 6.51p 2156342
26/09/2013 6.63p 6.69p 6.57p 6.59p 1708657
25/09/2013 6.57p 6.68p 6.57p 6.66p 2742598
24/09/2013 6.54p 6.63p 6.45p 6.60p 1991408
23/09/2013 6.51p 6.56p 6.43p 6.45p 1920601
20/09/2013 6.56p 6.57p 6.42p 6.47p 3088222
19/09/2013 6.60p 6.67p 6.45p 6.51p 2646706
18/09/2013 6.77p 6.77p 6.55p 6.58p 2613064
17/09/2013 6.55p 6.74p 6.53p 6.68p 3927657
16/09/2013 6.42p 6.60p 6.38p 6.60p 3286249
13/09/2013 6.43p 6.43p 6.18p 6.33p 2178252
12/09/2013 6.38p 6.42p 6.23p 6.34p 2160610
11/09/2013 6.46p 6.52p 6.31p 6.34p 2780695
10/09/2013 6.28p 6.52p 6.26p 6.43p 2838096
09/09/2013 6.28p 6.36p 6.21p 6.26p 2886934
06/09/2013 6.23p 6.29p 6.20p 6.25p 3929810
05/09/2013 6.15p 6.24p 6.11p 6.20p 5528568
04/09/2013 6.05p 6.18p 5.92p 6.18p 16850726
03/09/2013 6.88p 7.02p 6.88p 6.96p 2906831
02/09/2013 6.80p 7.03p 6.79p 6.95p 2958077
30/08/2013 6.87p 6.92p 6.63p 6.79p 2209470
29/08/2013 6.79p 6.82p 6.69p 6.76p 1486553
28/08/2013 6.71p 6.71p 6.50p 6.69p 3787648
27/08/2013 6.92p 6.92p 6.66p 6.69p 3378389
23/08/2013 6.94p 7.07p 6.86p 6.93p 1634673
22/08/2013 7.02p 7.08p 6.94p 6.96p 1526473
21/08/2013 6.94p 7.05p 6.92p 6.98p 2603362
20/08/2013 6.85p 6.96p 6.72p 6.94p 1487172
19/08/2013 6.82p 6.97p 6.79p 6.86p 2404912
16/08/2013 6.90p 6.98p 6.70p 6.79p 4388199
15/08/2013 7.18p 7.18p 6.85p 6.90p 2978694
14/08/2013 7.21p 7.22p 6.95p 7.13p 2417356
13/08/2013 7.11p 7.30p 7.05p 7.16p 2216569
12/08/2013 7.29p 7.40p 7.05p 7.05p 2825188
09/08/2013 7.38p 7.43p 7.33p 7.38p 1576809
08/08/2013 7.38p 7.38p 7.20p 7.37p 1225492
07/08/2013 7.30p 7.35p 7.22p 7.23p 848554
06/08/2013 7.38p 7.52p 7.28p 7.31p 1034154
05/08/2013 7.48p 7.51p 7.40p 7.44p 950688
02/08/2013 7.27p 7.48p 7.27p 7.44p 1912188
01/08/2013 7.13p 7.36p 7.13p 7.34p 2418728
31/07/2013 7.16p 7.18p 7.03p 7.13p 1555672
30/07/2013 7.15p 7.23p 7.10p 7.16p 1234922
29/07/2013 7.28p 7.35p 7.11p 7.14p 3769228
26/07/2013 7.59p 7.59p 7.35p 7.35p 1169982
25/07/2013 7.60p 7.64p 7.47p 7.51p 1246706
24/07/2013 7.44p 7.58p 7.19p 7.57p 2164556
23/07/2013 7.44p 7.44p 7.18p 7.19p 3527969
22/07/2013 7.48p 7.50p 7.38p 7.44p 1452087
19/07/2013 7.48p 7.54p 7.44p 7.48p 748962
18/07/2013 7.36p 7.52p 7.27p 7.51p 1751122
17/07/2013 7.23p 7.29p 7.12p 7.27p 814532
16/07/2013 7.30p 7.30p 7.11p 7.13p 1784077
15/07/2013 7.33p 7.47p 7.25p 7.27p 935001

*Close Price adjusted for both dividends and splits