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
12/07/2013 7.28p 7.39p 7.28p 7.31p 1446649
11/07/2013 7.40p 7.47p 7.20p 7.31p 3601964
10/07/2013 7.49p 7.49p 7.21p 7.33p 2814987
09/07/2013 7.51p 7.51p 7.32p 7.44p 2577258
08/07/2013 7.44p 7.48p 7.35p 7.37p 2064218
05/07/2013 7.67p 7.67p 7.39p 7.42p 3271512
04/07/2013 7.59p 7.70p 7.59p 7.67p 1281738
03/07/2013 7.58p 7.65p 7.49p 7.64p 1706180
02/07/2013 7.61p 7.69p 7.54p 7.64p 1739387
01/07/2013 7.33p 7.64p 7.33p 7.60p 2162096
28/06/2013 7.30p 7.39p 7.23p 7.33p 2082414
27/06/2013 7.33p 7.35p 7.16p 7.33p 1959148
26/06/2013 7.26p 7.35p 7.19p 7.30p 2563425
25/06/2013 7.20p 7.22p 7.02p 7.21p 1969288
24/06/2013 7.49p 7.49p 7.02p 7.02p 2740364
21/06/2013 7.29p 7.55p 7.23p 7.36p 5506458
20/06/2013 7.08p 7.53p 7.08p 7.23p 3993277
19/06/2013 7.04p 7.25p 7.00p 7.18p 2137444
18/06/2013 6.97p 7.12p 6.97p 7.05p 1347778
17/06/2013 7.03p 7.15p 6.95p 7.00p 1271797
14/06/2013 6.87p 7.12p 6.86p 7.05p 1590072
13/06/2013 6.84p 6.87p 6.73p 6.86p 1848438
12/06/2013 7.06p 7.06p 6.86p 6.87p 1614295
11/06/2013 7.01p 7.03p 6.87p 6.90p 1237572
10/06/2013 6.97p 7.12p 6.96p 6.98p 1438620
07/06/2013 7.09p 7.09p 6.86p 6.97p 1840095
06/06/2013 7.14p 7.18p 6.99p 7.02p 1596203
05/06/2013 7.19p 7.51p 7.10p 7.16p 3705854
04/06/2013 7.13p 7.25p 7.13p 7.20p 1092212
03/06/2013 6.97p 7.16p 6.97p 7.13p 10738291
31/05/2013 7.10p 7.14p 6.95p 7.03p 2556717
30/05/2013 7.12p 7.15p 7.05p 7.14p 1290654
29/05/2013 7.05p 7.18p 7.05p 7.10p 1949225
28/05/2013 7.03p 7.20p 6.89p 7.16p 1938252
24/05/2013 6.92p 6.99p 6.83p 6.89p 1235138
23/05/2013 6.97p 7.01p 6.87p 6.92p 1652983
22/05/2013 6.92p 7.06p 6.89p 7.03p 2370843
21/05/2013 6.93p 6.99p 6.88p 6.93p 2809668
20/05/2013 6.62p 7.13p 6.62p 6.92p 4246684
17/05/2013 6.55p 6.55p 6.40p 6.49p 2117720
16/05/2013 6.51p 6.62p 6.48p 6.51p 2573875
15/05/2013 6.29p 6.55p 6.28p 6.53p 2403606
14/05/2013 6.26p 6.31p 6.23p 6.28p 1555754
13/05/2013 6.30p 6.30p 6.14p 6.28p 1161060
10/05/2013 6.26p 6.30p 6.12p 6.27p 1926090
09/05/2013 6.33p 6.36p 6.23p 6.25p 1390976
08/05/2013 6.36p 6.46p 6.30p 6.34p 1437419
07/05/2013 6.34p 6.48p 6.29p 6.36p 1536504
03/05/2013 6.31p 6.36p 6.26p 6.35p 1899129
02/05/2013 6.12p 6.28p 6.11p 6.28p 2768118
01/05/2013 5.95p 6.14p 5.95p 6.11p 781235
30/04/2013 6.24p 6.24p 5.95p 6.07p 2303741
29/04/2013 6.05p 6.14p 6.04p 6.11p 3000505
26/04/2013 6.14p 6.15p 6.03p 6.04p 2617918
25/04/2013 6.21p 6.25p 6.08p 6.13p 3653318
24/04/2013 6.32p 6.36p 6.18p 6.19p 1809934
23/04/2013 6.28p 6.35p 6.23p 6.31p 2713848
22/04/2013 6.30p 6.34p 6.22p 6.24p 1640133
19/04/2013 6.22p 6.27p 6.16p 6.20p 1721695
18/04/2013 6.33p 6.34p 6.18p 6.23p 2492815
17/04/2013 6.34p 6.34p 6.17p 6.23p 2074872
16/04/2013 6.24p 6.28p 6.16p 6.24p 1997190
15/04/2013 6.18p 6.25p 6.09p 6.25p 2472390
12/04/2013 6.22p 6.25p 6.12p 6.19p 2128830
11/04/2013 6.14p 6.31p 6.14p 6.26p 1474457
10/04/2013 5.96p 6.16p 5.96p 6.13p 2076028
09/04/2013 6.04p 6.05p 5.95p 5.98p 1953195
08/04/2013 6.05p 6.10p 5.93p 5.95p 2337311
05/04/2013 6.28p 6.28p 5.93p 5.95p 3431382
04/04/2013 6.27p 6.30p 6.16p 6.19p 1045916
03/04/2013 6.31p 6.34p 6.25p 6.26p 1559240
02/04/2013 6.11p 6.36p 6.11p 6.34p 2054148
28/03/2013 6.21p 6.26p 6.09p 6.10p 2991538
27/03/2013 6.21p 6.31p 6.10p 6.10p 1823405
26/03/2013 6.23p 6.28p 6.20p 6.23p 1833197
25/03/2013 6.41p 6.41p 6.19p 6.21p 1960763
22/03/2013 6.21p 6.27p 6.15p 6.22p 1502093
21/03/2013 6.35p 6.44p 6.18p 6.21p 2063864
20/03/2013 6.36p 6.49p 6.33p 6.36p 4629518
19/03/2013 5.92p 6.23p 5.90p 6.23p 4216144
18/03/2013 5.84p 5.99p 5.83p 5.95p 2126153
15/03/2013 5.90p 5.94p 5.82p 5.87p 3497390
14/03/2013 5.96p 5.98p 5.86p 5.89p 1938958
13/03/2013 6.03p 6.03p 5.90p 5.90p 1347945
12/03/2013 6.04p 6.08p 5.98p 5.99p 1724430
11/03/2013 5.98p 6.08p 5.98p 6.00p 1060893
08/03/2013 6.05p 6.08p 5.95p 5.98p 2026579
07/03/2013 6.08p 6.10p 5.97p 5.99p 1838184
06/03/2013 6.05p 6.11p 6.03p 6.05p 2439706
05/03/2013 6.05p 6.15p 5.97p 6.04p 3029960
04/03/2013 5.90p 6.03p 5.89p 5.99p 2113190
01/03/2013 5.80p 6.08p 5.80p 5.93p 2585028
28/02/2013 5.76p 5.88p 5.74p 5.81p 1391607
27/02/2013 5.81p 5.81p 5.69p 5.74p 1511078
26/02/2013 5.72p 5.90p 5.70p 5.81p 2406566
25/02/2013 5.83p 5.87p 5.78p 5.79p 1589499
22/02/2013 5.90p 5.90p 5.81p 5.83p 713930
21/02/2013 5.85p 5.91p 5.78p 5.83p 1229794
20/02/2013 5.97p 5.97p 5.89p 5.91p 1085753
19/02/2013 5.85p 5.94p 5.81p 5.94p 1202763
18/02/2013 5.89p 5.91p 5.80p 5.84p 707077
15/02/2013 5.95p 5.95p 5.85p 5.86p 1184592
14/02/2013 5.90p 5.96p 5.82p 5.89p 1913470
13/02/2013 5.87p 5.93p 5.84p 5.92p 523498
12/02/2013 5.77p 5.86p 5.74p 5.85p 2157810
11/02/2013 5.90p 5.90p 5.75p 5.81p 1468105
08/02/2013 5.81p 5.90p 5.81p 5.90p 1496800
07/02/2013 5.72p 5.82p 5.69p 5.82p 2124010
06/02/2013 5.69p 5.77p 5.69p 5.73p 2732347
05/02/2013 5.75p 5.78p 5.66p 5.66p 2787736
04/02/2013 5.85p 5.92p 5.76p 5.76p 2721316
01/02/2013 5.64p 6.15p 5.64p 5.82p 5260156
31/01/2013 5.72p 5.72p 5.63p 5.63p 2216910
30/01/2013 5.77p 5.79p 5.65p 5.72p 2317119
29/01/2013 5.69p 5.78p 5.69p 5.77p 2513167
28/01/2013 5.66p 5.71p 5.51p 5.70p 4830476
25/01/2013 5.59p 5.68p 5.54p 5.64p 4755707
24/01/2013 5.42p 5.60p 5.39p 5.56p 3888111
23/01/2013 5.40p 5.42p 5.36p 5.39p 2601425
22/01/2013 5.41p 5.47p 5.39p 5.42p 1634724
21/01/2013 5.44p 5.46p 5.41p 5.42p 1990526
18/01/2013 5.43p 5.49p 5.38p 5.42p 1504047
17/01/2013 5.45p 5.49p 5.44p 5.49p 2118641
16/01/2013 5.44p 5.54p 5.38p 5.49p 2775828
15/01/2013 5.39p 5.47p 5.39p 5.42p 2619880
14/01/2013 5.49p 5.49p 5.43p 5.43p 1409577
11/01/2013 5.42p 5.47p 5.38p 5.46p 1761218
10/01/2013 5.38p 5.44p 5.36p 5.41p 3151317
09/01/2013 5.28p 5.43p 5.26p 5.37p 2398830
08/01/2013 5.23p 5.39p 5.22p 5.32p 3578489
07/01/2013 5.12p 5.27p 5.08p 5.21p 4202586
04/01/2013 5.01p 5.10p 4.97p 5.09p 2399739
03/01/2013 4.87p 5.02p 4.86p 5.02p 5823506
02/01/2013 4.92p 4.92p 4.86p 4.88p 2468927
31/12/2012 4.77p 4.85p 4.77p 4.81p 235615
28/12/2012 4.83p 4.95p 4.77p 4.79p 1102859
27/12/2012 4.87p 4.87p 4.81p 4.82p 1389059
24/12/2012 4.86p 4.91p 4.80p 4.88p 181070
21/12/2012 4.87p 4.92p 4.86p 4.90p 2613309
20/12/2012 4.90p 4.94p 4.87p 4.88p 2171556
19/12/2012 4.90p 4.98p 4.89p 4.89p 2689401
18/12/2012 4.88p 4.95p 4.87p 4.88p 2537953
17/12/2012 4.97p 4.97p 4.85p 4.90p 1481831
14/12/2012 4.89p 4.98p 4.89p 4.98p 1262982
13/12/2012 4.89p 4.95p 4.89p 4.90p 1527369
12/12/2012 4.93p 4.98p 4.92p 4.92p 1198951
11/12/2012 4.90p 4.97p 4.89p 4.94p 1501068
10/12/2012 4.94p 4.97p 4.90p 4.91p 1466962
07/12/2012 4.99p 5.00p 4.94p 4.94p 2728668
06/12/2012 5.04p 5.08p 5.01p 5.01p 2034977
05/12/2012 5.01p 5.07p 4.98p 5.07p 3457608
04/12/2012 4.92p 5.03p 4.92p 4.97p 3332778
03/12/2012 4.84p 4.95p 4.84p 4.94p 3343271
30/11/2012 4.91p 4.91p 4.85p 4.86p 2713404
29/11/2012 4.82p 4.93p 4.82p 4.91p 4624072
28/11/2012 4.81p 4.86p 4.80p 4.84p 1870583
27/11/2012 4.88p 4.88p 4.82p 4.84p 2429228
26/11/2012 4.85p 4.89p 4.82p 4.83p 2590275
23/11/2012 4.77p 4.87p 4.76p 4.84p 1852799
22/11/2012 4.74p 4.80p 4.72p 4.79p 1847277
21/11/2012 4.77p 4.81p 4.70p 4.71p 2580648
20/11/2012 4.65p 4.80p 4.63p 4.78p 4312048
19/11/2012 4.66p 4.75p 4.65p 4.65p 2931015
16/11/2012 4.73p 4.73p 4.62p 4.64p 4008796
15/11/2012 4.76p 4.78p 4.69p 4.72p 3305403
14/11/2012 4.88p 4.88p 4.79p 4.79p 7119441
13/11/2012 5.06p 5.14p 5.04p 5.13p 3168091
12/11/2012 5.05p 5.07p 5.02p 5.05p 3451320
09/11/2012 5.05p 5.08p 5.03p 5.06p 4374216
08/11/2012 5.04p 5.08p 5.02p 5.08p 3290156
07/11/2012 5.05p 5.05p 5.01p 5.03p 4921168
06/11/2012 4.96p 5.02p 4.96p 5.02p 8650635
05/11/2012 5.04p 5.11p 4.89p 4.95p 9407949
02/11/2012 4.67p 4.72p 4.64p 4.65p 4881448
01/11/2012 4.62p 4.66p 4.59p 4.66p 5166205
31/10/2012 4.63p 4.68p 4.57p 4.57p 3171866
30/10/2012 4.70p 4.70p 4.60p 4.63p 940360
29/10/2012 4.56p 4.60p 4.56p 4.59p 713089
26/10/2012 4.60p 4.63p 4.54p 4.58p 3925272
25/10/2012 4.61p 4.68p 4.58p 4.66p 4665688
24/10/2012 4.51p 4.63p 4.51p 4.59p 1833997
23/10/2012 4.72p 4.72p 4.50p 4.51p 2923348
22/10/2012 4.67p 4.67p 4.63p 4.64p 1043708
19/10/2012 4.74p 4.74p 4.66p 4.67p 2390504
18/10/2012 4.65p 4.72p 4.65p 4.70p 3329346
17/10/2012 4.67p 4.67p 4.63p 4.65p 1293612
16/10/2012 4.67p 4.69p 4.64p 4.67p 1228331
15/10/2012 4.64p 4.67p 4.64p 4.65p 962554
12/10/2012 4.71p 4.71p 4.64p 4.66p 1032307
11/10/2012 4.66p 4.73p 4.62p 4.70p 1429831
10/10/2012 4.61p 4.72p 4.61p 4.64p 1472047
09/10/2012 4.68p 4.73p 4.65p 4.66p 1969649
08/10/2012 4.69p 4.72p 4.66p 4.67p 1433967
05/10/2012 4.67p 4.73p 4.62p 4.73p 3430719
04/10/2012 4.62p 4.67p 4.62p 4.64p 1341997
03/10/2012 4.59p 4.63p 4.58p 4.61p 2249644
02/10/2012 4.56p 4.67p 4.56p 4.56p 3271111
01/10/2012 4.53p 4.62p 4.49p 4.58p 1656160
28/09/2012 4.53p 4.58p 4.52p 4.53p 1377032
27/09/2012 4.53p 4.62p 4.43p 4.57p 2498428

*Close Price adjusted for both dividends and splits