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
24/11/2015 14.11p 14.20p 13.68p 13.83p 2164658
23/11/2015 14.45p 14.50p 14.22p 14.25p 829160
20/11/2015 14.53p 14.55p 14.31p 14.47p 1463203
19/11/2015 14.54p 14.70p 14.46p 14.54p 2335950
18/11/2015 14.49p 14.62p 14.34p 14.51p 1603943
17/11/2015 14.20p 14.63p 14.04p 14.63p 1632725
16/11/2015 14.08p 14.30p 13.78p 14.21p 1978607
13/11/2015 14.41p 14.55p 14.33p 14.36p 917061
12/11/2015 14.46p 14.81p 14.38p 14.49p 1498362
11/11/2015 14.45p 14.83p 14.45p 14.57p 1127462
10/11/2015 14.67p 14.67p 14.29p 14.54p 758967
09/11/2015 14.93p 14.93p 14.41p 14.51p 2108530
06/11/2015 14.82p 15.08p 14.76p 14.76p 2531202
05/11/2015 14.70p 14.85p 14.47p 14.84p 1475267
04/11/2015 14.50p 14.88p 14.38p 14.66p 2779480
03/11/2015 13.99p 14.50p 13.84p 14.50p 4171891
02/11/2015 13.15p 14.01p 13.01p 13.96p 3734552
30/10/2015 13.52p 13.52p 13.17p 13.49p 1733716
29/10/2015 13.90p 13.95p 13.33p 13.40p 2354000
28/10/2015 13.69p 13.99p 13.52p 13.67p 950780
27/10/2015 14.10p 14.12p 13.90p 14.01p 1364202
26/10/2015 14.02p 14.06p 13.85p 14.06p 1314335
23/10/2015 13.84p 14.00p 13.73p 13.90p 2499928
22/10/2015 13.72p 13.84p 13.29p 13.81p 1635798
21/10/2015 13.82p 13.82p 13.52p 13.76p 1189568
20/10/2015 13.85p 13.87p 13.64p 13.67p 1210159
19/10/2015 13.64p 13.81p 13.54p 13.74p 1025812
16/10/2015 13.36p 13.69p 13.23p 13.69p 1570636
15/10/2015 13.24p 13.38p 13.10p 13.35p 1044369
14/10/2015 13.16p 13.27p 13.09p 13.21p 1117650
13/10/2015 13.03p 13.27p 13.03p 13.18p 1534886
12/10/2015 12.99p 13.22p 12.73p 12.92p 1874400
09/10/2015 13.07p 13.16p 12.77p 12.88p 1394031
08/10/2015 12.93p 13.17p 12.93p 13.02p 1565413
07/10/2015 13.35p 13.44p 12.88p 12.93p 3238467
06/10/2015 13.83p 13.92p 13.54p 13.54p 1929021
05/10/2015 13.33p 13.84p 13.28p 13.82p 1327993
02/10/2015 13.18p 13.47p 13.02p 13.23p 1943094
01/10/2015 13.44p 13.69p 13.25p 13.26p 2006189
30/09/2015 13.44p 13.59p 13.38p 13.43p 1364307
29/09/2015 13.64p 13.64p 13.23p 13.24p 1549065
28/09/2015 13.82p 13.85p 13.56p 13.66p 1556040
25/09/2015 13.74p 13.84p 13.64p 13.73p 1545787
24/09/2015 13.93p 14.36p 13.53p 13.54p 3426812
23/09/2015 13.79p 14.44p 13.71p 14.13p 2426312
22/09/2015 13.78p 13.97p 13.61p 13.89p 1712390
21/09/2015 14.05p 14.05p 13.81p 13.97p 1457838
18/09/2015 13.85p 13.95p 13.68p 13.89p 1469715
17/09/2015 13.90p 13.95p 13.77p 13.90p 1392056
16/09/2015 14.05p 14.19p 13.92p 13.93p 1410608
15/09/2015 13.85p 14.07p 13.85p 13.90p 1667615
14/09/2015 13.66p 14.04p 13.66p 13.88p 1192619
11/09/2015 14.08p 14.24p 13.95p 13.95p 1477909
10/09/2015 13.95p 14.39p 13.84p 14.11p 2318534
09/09/2015 14.56p 14.62p 13.94p 13.96p 3734093
08/09/2015 13.31p 13.48p 13.21p 13.27p 1423925
07/09/2015 13.30p 13.32p 13.10p 13.28p 514607
04/09/2015 13.13p 13.33p 13.09p 13.11p 1520455
03/09/2015 13.05p 13.31p 13.01p 13.21p 2003591
02/09/2015 12.41p 12.86p 12.41p 12.84p 2224600
01/09/2015 12.34p 12.48p 12.06p 12.43p 1296824
28/08/2015 12.73p 12.75p 12.43p 12.58p 1203998
27/08/2015 12.53p 12.78p 12.42p 12.75p 1303463
26/08/2015 12.19p 12.37p 12.05p 12.23p 1275817
25/08/2015 11.77p 12.34p 11.76p 12.25p 2102198
24/08/2015 12.05p 12.15p 11.39p 11.69p 2462204
21/08/2015 12.67p 12.91p 12.34p 12.41p 2285491
20/08/2015 13.17p 13.17p 12.69p 12.87p 1356506
19/08/2015 13.10p 13.15p 12.92p 13.15p 1048012
18/08/2015 13.23p 13.23p 12.97p 13.17p 1898220
17/08/2015 13.03p 13.11p 12.88p 13.05p 875105
14/08/2015 13.13p 13.18p 12.89p 13.07p 1647620
13/08/2015 12.87p 13.09p 12.87p 13.08p 1421108
12/08/2015 12.97p 13.14p 12.67p 12.87p 1758503
11/08/2015 13.20p 13.28p 12.96p 13.11p 1627611
10/08/2015 12.90p 13.25p 12.90p 13.17p 1606852
07/08/2015 13.43p 13.43p 13.05p 13.10p 1435201
06/08/2015 13.23p 13.37p 13.14p 13.18p 1004350
05/08/2015 13.33p 13.37p 13.13p 13.33p 1851428
04/08/2015 13.21p 13.28p 13.05p 13.14p 1597337
03/08/2015 12.92p 13.18p 12.82p 13.17p 1471423
31/07/2015 12.75p 12.88p 12.68p 12.81p 3491509
30/07/2015 12.82p 12.82p 12.54p 12.68p 1964857
29/07/2015 12.67p 12.80p 12.57p 12.71p 1460365
28/07/2015 12.41p 12.69p 12.41p 12.69p 2477645
27/07/2015 12.36p 12.55p 12.21p 12.31p 2566644
24/07/2015 12.82p 12.87p 12.58p 12.58p 1361422
23/07/2015 12.87p 12.89p 12.79p 12.80p 1493767
22/07/2015 12.92p 12.97p 12.72p 12.79p 4278731
21/07/2015 12.81p 12.84p 12.68p 12.72p 1128520
20/07/2015 12.92p 12.97p 12.71p 12.75p 1783548
17/07/2015 13.03p 13.04p 12.80p 12.80p 2427747
16/07/2015 13.03p 13.22p 12.89p 12.89p 1869547
15/07/2015 13.03p 13.11p 12.87p 13.02p 1585854
14/07/2015 12.82p 13.08p 12.82p 13.05p 2018970
13/07/2015 12.92p 13.01p 12.78p 12.94p 1550348
10/07/2015 12.62p 12.92p 12.59p 12.70p 2820928
09/07/2015 12.12p 12.50p 12.10p 12.42p 1753885
08/07/2015 12.16p 12.26p 12.08p 12.09p 1780982
07/07/2015 12.51p 12.64p 12.19p 12.19p 3676984
06/07/2015 12.36p 12.59p 12.28p 12.31p 1499176
03/07/2015 12.75p 12.75p 12.42p 12.42p 975485
02/07/2015 12.73p 12.81p 12.56p 12.64p 2239946
01/07/2015 12.30p 12.66p 12.27p 12.62p 2465391
30/06/2015 12.23p 12.33p 12.04p 12.11p 3356505
29/06/2015 12.05p 12.49p 12.05p 12.31p 2070414
26/06/2015 12.67p 12.69p 12.44p 12.63p 1014642
25/06/2015 12.51p 12.90p 12.47p 12.63p 2549503
24/06/2015 12.38p 12.61p 12.28p 12.59p 1680015
23/06/2015 12.51p 12.53p 12.31p 12.31p 1874837
22/06/2015 12.31p 12.53p 12.15p 12.53p 2299325
19/06/2015 11.73p 12.19p 11.73p 12.16p 2145616
18/06/2015 11.69p 11.94p 11.56p 11.82p 1293286
17/06/2015 11.95p 12.03p 11.68p 11.73p 2227816
16/06/2015 11.93p 12.01p 11.77p 11.95p 1848438
15/06/2015 12.13p 12.13p 11.90p 12.02p 1355004
12/06/2015 12.18p 12.22p 12.01p 12.21p 1818801
11/06/2015 11.99p 12.21p 11.91p 12.15p 1656688
10/06/2015 11.88p 12.06p 11.76p 12.04p 1878124
09/06/2015 11.91p 12.06p 11.79p 11.89p 2337939
08/06/2015 12.07p 12.08p 11.93p 11.97p 1659250
05/06/2015 12.10p 12.12p 11.96p 12.04p 2080141
04/06/2015 12.03p 12.15p 11.79p 12.12p 2987011
03/06/2015 11.90p 12.22p 11.85p 11.97p 3706386
02/06/2015 12.00p 12.00p 11.75p 11.85p 3218433
01/06/2015 11.79p 12.05p 11.78p 11.91p 2266884
29/05/2015 12.10p 12.24p 11.83p 11.87p 8042237
28/05/2015 12.00p 12.13p 11.87p 12.13p 3497438
27/05/2015 11.69p 12.05p 11.69p 12.05p 4749194
26/05/2015 11.85p 12.00p 11.56p 11.77p 6789408
22/05/2015 10.97p 11.20p 10.86p 11.20p 2223552
21/05/2015 11.06p 11.07p 10.91p 11.03p 2362670
20/05/2015 11.29p 11.29p 10.97p 11.08p 3266188
19/05/2015 11.38p 11.44p 11.16p 11.25p 2437783
18/05/2015 11.49p 11.49p 11.08p 11.26p 2312590
15/05/2015 11.31p 11.49p 11.26p 11.39p 944879
14/05/2015 11.23p 11.35p 11.16p 11.34p 2019656
13/05/2015 11.25p 11.45p 11.22p 11.26p 2472999
12/05/2015 11.28p 11.32p 11.03p 11.17p 4127796
11/05/2015 11.81p 11.81p 11.53p 11.56p 1607678
08/05/2015 11.69p 11.87p 11.60p 11.70p 2135102
07/05/2015 11.07p 11.60p 11.07p 11.53p 3192750
06/05/2015 11.31p 11.31p 11.03p 11.13p 2204041
05/05/2015 11.47p 11.47p 11.16p 11.36p 3375060
01/05/2015 11.03p 11.26p 10.75p 11.22p 973775
30/04/2015 11.12p 11.12p 10.68p 10.80p 3018909
29/04/2015 11.38p 11.38p 10.87p 10.92p 2378430
28/04/2015 11.48p 11.48p 11.05p 11.25p 2025428
27/04/2015 11.45p 11.54p 11.41p 11.46p 1294498
24/04/2015 11.62p 11.64p 11.46p 11.50p 1304605
23/04/2015 11.71p 11.74p 11.57p 11.63p 979986
22/04/2015 11.79p 11.93p 11.66p 11.71p 1353844
21/04/2015 11.41p 11.76p 11.36p 11.72p 2618794
20/04/2015 11.39p 11.54p 11.28p 11.39p 1278695
17/04/2015 11.38p 11.44p 11.20p 11.27p 1680852
16/04/2015 11.34p 11.52p 11.20p 11.49p 2612889
15/04/2015 11.69p 11.69p 11.44p 11.46p 1712348
14/04/2015 11.59p 11.72p 11.58p 11.60p 1673273
13/04/2015 11.67p 11.72p 11.56p 11.65p 1334988
10/04/2015 11.59p 11.70p 11.50p 11.67p 1718065
09/04/2015 11.43p 11.74p 11.39p 11.53p 2684314
08/04/2015 11.35p 11.52p 11.26p 11.31p 2659916
07/04/2015 11.03p 11.50p 11.03p 11.31p 2987158
02/04/2015 11.32p 11.32p 11.13p 11.14p 1862311
01/04/2015 11.32p 11.53p 11.32p 11.32p 2528988
31/03/2015 11.26p 11.52p 11.21p 11.39p 3688159
30/03/2015 10.94p 11.24p 10.94p 11.20p 1653394
27/03/2015 10.88p 11.07p 10.82p 10.84p 1925874
26/03/2015 10.88p 10.90p 10.27p 10.85p 5917323
25/03/2015 11.07p 11.33p 10.94p 11.04p 2886572
24/03/2015 10.91p 11.10p 10.69p 11.10p 3279147
23/03/2015 10.99p 10.99p 10.79p 10.85p 1565887
20/03/2015 10.97p 11.04p 10.92p 10.98p 1678800
19/03/2015 10.88p 11.06p 10.79p 10.96p 2053254
18/03/2015 11.07p 11.07p 10.72p 10.88p 2638648
17/03/2015 11.10p 11.14p 10.79p 10.87p 2642512
16/03/2015 11.12p 11.23p 11.01p 11.20p 1876558
13/03/2015 11.20p 11.28p 11.04p 11.08p 1884110
12/03/2015 10.80p 11.19p 10.80p 11.13p 2948904
11/03/2015 10.58p 10.80p 10.58p 10.77p 2566778
10/03/2015 10.58p 10.85p 10.58p 10.74p 1834375
09/03/2015 10.31p 10.75p 10.31p 10.74p 2203270
06/03/2015 10.35p 10.56p 10.35p 10.45p 1477295
05/03/2015 10.46p 10.55p 10.38p 10.48p 1620332
04/03/2015 10.22p 10.46p 10.19p 10.42p 2215926
03/03/2015 10.38p 10.38p 10.10p 10.13p 1895182
02/03/2015 10.14p 10.35p 10.14p 10.19p 1324614
27/02/2015 10.26p 10.41p 10.22p 10.31p 1719265
26/02/2015 10.27p 10.27p 10.17p 10.22p 1116822
25/02/2015 10.19p 10.35p 10.19p 10.30p 986139
24/02/2015 10.43p 10.44p 10.19p 10.23p 1529058
23/02/2015 10.19p 10.46p 10.08p 10.43p 1826500
20/02/2015 10.13p 10.22p 10.07p 10.07p 2092988
19/02/2015 10.02p 10.24p 9.97p 10.22p 2802642
18/02/2015 9.89p 10.04p 9.85p 9.95p 2882799
17/02/2015 9.85p 9.95p 9.77p 9.88p 2509643
16/02/2015 9.70p 9.86p 9.59p 9.85p 1710259
13/02/2015 10.08p 10.15p 9.64p 9.64p 3367712
12/02/2015 9.99p 10.09p 9.83p 10.05p 2721541
11/02/2015 10.12p 10.38p 10.11p 10.38p 3192312

*Close Price adjusted for both dividends and splits