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
11/04/2018 16.34p 16.34p 15.79p 15.91p 1627193
10/04/2018 16.55p 16.55p 16.32p 16.36p 741822
09/04/2018 16.34p 16.51p 16.32p 16.51p 873064
06/04/2018 16.25p 16.49p 16.25p 16.40p 1013281
05/04/2018 16.04p 16.44p 16.04p 16.44p 731342
04/04/2018 15.95p 16.06p 15.89p 15.93p 1417049
03/04/2018 15.91p 16.07p 15.84p 15.96p 1736585
29/03/2018 15.75p 16.20p 15.75p 16.01p 1040408
28/03/2018 15.86p 15.94p 15.61p 15.79p 1579417
27/03/2018 15.96p 15.99p 15.76p 15.89p 1102305
26/03/2018 15.88p 16.04p 15.72p 15.84p 1446043
23/03/2018 16.01p 16.09p 15.66p 16.02p 1603370
22/03/2018 16.30p 16.45p 16.09p 16.17p 1134992
21/03/2018 16.52p 16.52p 16.31p 16.38p 1318754
20/03/2018 16.47p 16.59p 16.34p 16.50p 1345288
19/03/2018 16.28p 16.67p 16.28p 16.56p 1272361
16/03/2018 16.35p 16.43p 16.17p 16.38p 1138536
15/03/2018 16.08p 16.24p 16.05p 16.19p 697031
14/03/2018 16.08p 16.25p 16.05p 16.07p 1279749
13/03/2018 16.12p 16.27p 16.11p 16.21p 1114306
12/03/2018 16.37p 16.37p 16.08p 16.08p 1664982
09/03/2018 16.30p 16.35p 16.08p 16.17p 1281007
08/03/2018 16.05p 16.30p 16.01p 16.30p 1442439
07/03/2018 15.85p 16.08p 15.73p 16.05p 1454934
06/03/2018 16.00p 16.00p 15.65p 15.85p 1408844
05/03/2018 15.36p 15.90p 15.36p 15.90p 2216626
02/03/2018 15.70p 16.20p 15.24p 15.27p 1660573
01/03/2018 16.22p 16.23p 15.71p 15.78p 2999035
28/02/2018 16.18p 16.22p 16.06p 16.16p 825780
27/02/2018 16.31p 16.33p 16.02p 16.22p 1746729
26/02/2018 16.26p 16.40p 16.13p 16.31p 1736376
23/02/2018 16.30p 16.30p 16.14p 16.26p 1274955
22/02/2018 16.35p 16.46p 16.22p 16.39p 1291808
21/02/2018 16.45p 16.67p 16.40p 16.50p 871985
20/02/2018 16.50p 16.59p 16.29p 16.48p 1337043
19/02/2018 16.75p 16.82p 16.49p 16.50p 2669691
16/02/2018 16.50p 16.79p 16.47p 16.71p 4473718
15/02/2018 16.17p 16.33p 16.15p 16.29p 871455
14/02/2018 15.98p 16.16p 15.84p 16.13p 1412762
13/02/2018 15.71p 15.97p 15.66p 15.85p 1367414
12/02/2018 15.85p 15.94p 15.69p 15.74p 1653868
09/02/2018 15.73p 15.88p 15.64p 15.72p 1734619
08/02/2018 16.23p 16.28p 15.77p 15.77p 2885138
07/02/2018 16.44p 16.44p 15.70p 16.22p 2264981
06/02/2018 15.50p 16.34p 15.43p 16.13p 3156933
05/02/2018 15.98p 16.00p 15.49p 15.84p 4217399
02/02/2018 16.60p 16.61p 16.11p 16.11p 2807215
01/02/2018 16.60p 16.79p 16.25p 16.41p 1754671
31/01/2018 16.47p 16.75p 16.32p 16.55p 1841357
30/01/2018 16.58p 16.80p 16.33p 16.42p 1714025
29/01/2018 16.67p 16.88p 16.57p 16.68p 920454
26/01/2018 16.26p 16.76p 16.25p 16.73p 1182753
25/01/2018 16.52p 16.61p 16.16p 16.26p 1715589
24/01/2018 16.88p 16.88p 16.56p 16.56p 1736181
23/01/2018 16.92p 17.09p 16.72p 16.74p 1951965
22/01/2018 16.83p 16.83p 16.32p 16.48p 1469110
19/01/2018 16.77p 16.92p 16.47p 16.82p 1778246
18/01/2018 16.19p 16.74p 16.02p 16.63p 5333913
17/01/2018 16.16p 16.19p 15.85p 16.10p 1669612
16/01/2018 16.17p 16.20p 15.94p 16.06p 2337882
15/01/2018 16.08p 16.11p 15.78p 16.06p 1448592
12/01/2018 15.90p 15.99p 15.73p 15.97p 1421971
11/01/2018 15.69p 15.85p 15.53p 15.79p 3869947
10/01/2018 15.71p 15.78p 15.35p 15.52p 2289654
09/01/2018 15.61p 15.78p 15.48p 15.66p 1634056
08/01/2018 15.39p 15.59p 15.23p 15.55p 3347470
05/01/2018 15.43p 15.45p 15.25p 15.26p 1659813
04/01/2018 15.62p 15.62p 15.32p 15.38p 2601383
03/01/2018 15.04p 15.63p 15.04p 15.43p 4014900
02/01/2018 15.21p 15.24p 14.94p 15.00p 2592594
29/12/2017 15.00p 15.23p 14.91p 15.12p 1288064
28/12/2017 14.89p 15.06p 14.77p 14.93p 1535739
27/12/2017 14.90p 15.06p 14.66p 14.85p 892406
22/12/2017 15.12p 15.13p 14.90p 15.05p 438243
21/12/2017 15.25p 15.25p 15.02p 15.15p 2097016
20/12/2017 15.10p 15.23p 14.98p 15.15p 5604270
19/12/2017 14.70p 15.36p 14.50p 15.00p 8290778
18/12/2017 15.08p 15.08p 14.22p 14.65p 20454344
15/12/2017 16.50p 16.74p 14.93p 14.99p 14266041
14/12/2017 16.71p 16.77p 16.26p 16.40p 2844007
13/12/2017 16.97p 17.04p 16.70p 16.70p 1351871
12/12/2017 16.99p 17.11p 16.80p 16.91p 2941627
11/12/2017 17.68p 17.68p 16.90p 16.90p 2818016
08/12/2017 17.25p 17.84p 17.25p 17.68p 2329051
07/12/2017 17.50p 17.50p 17.12p 17.13p 1588456
06/12/2017 17.35p 17.47p 17.18p 17.22p 1520151
05/12/2017 17.46p 17.61p 17.30p 17.30p 1452408
04/12/2017 17.70p 17.78p 17.50p 17.63p 1140984
01/12/2017 17.40p 17.75p 17.39p 17.45p 2053310
30/11/2017 17.93p 17.94p 17.55p 17.61p 2432799
29/11/2017 17.71p 17.94p 17.54p 17.66p 2785539
28/11/2017 17.54p 17.73p 17.49p 17.52p 784674
27/11/2017 17.56p 17.72p 17.38p 17.41p 1477374
24/11/2017 17.47p 17.61p 17.45p 17.58p 967070
23/11/2017 17.81p 19.50p 17.44p 17.49p 972544
22/11/2017 17.94p 18.05p 17.55p 17.55p 2157345
21/11/2017 17.76p 18.30p 17.76p 17.98p 1822567
20/11/2017 17.53p 17.84p 17.50p 17.72p 1307166
17/11/2017 17.61p 17.68p 17.32p 17.66p 1445186
16/11/2017 16.92p 17.54p 16.89p 17.42p 1541525
15/11/2017 16.70p 16.91p 16.56p 16.89p 987827
14/11/2017 16.60p 16.75p 16.55p 16.70p 1666894
13/11/2017 16.78p 16.87p 16.44p 16.57p 2223499
10/11/2017 16.93p 17.07p 16.71p 16.77p 1525624
09/11/2017 16.90p 17.17p 16.80p 16.95p 2212860
08/11/2017 17.09p 17.14p 17.00p 17.11p 1485913
07/11/2017 17.24p 17.30p 17.08p 17.10p 2686218
06/11/2017 17.40p 17.40p 17.18p 17.24p 1754578
03/11/2017 17.03p 17.25p 16.93p 17.21p 2707746
02/11/2017 17.39p 17.51p 17.01p 17.05p 3223152
01/11/2017 16.90p 17.50p 15.65p 17.36p 4639917
31/10/2017 16.30p 17.01p 15.45p 16.82p 5668134
30/10/2017 15.74p 15.93p 15.62p 15.81p 2206560
27/10/2017 15.78p 15.87p 15.52p 15.72p 7900068
26/10/2017 15.41p 15.92p 15.28p 15.91p 2877192
25/10/2017 15.69p 15.69p 15.38p 15.41p 3570822
24/10/2017 16.00p 16.04p 15.58p 15.61p 4277136
23/10/2017 16.24p 16.25p 15.91p 16.03p 3023033
20/10/2017 16.35p 16.43p 16.17p 16.25p 2162803
19/10/2017 16.35p 16.35p 15.79p 16.05p 5107850
18/10/2017 16.52p 16.69p 16.24p 16.34p 2748812
17/10/2017 16.40p 16.72p 16.35p 16.50p 1642610
16/10/2017 17.10p 17.10p 16.55p 16.57p 1831797
13/10/2017 16.90p 16.92p 16.74p 16.85p 1400871
12/10/2017 17.00p 17.16p 16.91p 16.91p 900209
11/10/2017 16.51p 17.16p 16.51p 17.10p 1231607
10/10/2017 16.65p 16.79p 16.29p 16.73p 1067321
09/10/2017 16.69p 16.69p 16.38p 16.48p 1069830
06/10/2017 16.88p 16.94p 16.49p 16.51p 2136732
05/10/2017 17.50p 17.50p 16.91p 16.97p 1509976
04/10/2017 17.32p 17.63p 17.09p 17.15p 3183770
03/10/2017 16.95p 17.40p 16.87p 17.40p 2018595
02/10/2017 16.60p 16.90p 16.60p 16.90p 2024265
29/09/2017 16.35p 16.37p 15.94p 16.27p 2831577
28/09/2017 16.88p 17.00p 16.37p 16.38p 1752401
27/09/2017 16.57p 17.12p 16.42p 17.12p 2047119
26/09/2017 16.38p 16.55p 16.26p 16.46p 1637491
25/09/2017 16.52p 16.56p 16.19p 16.36p 1152336
22/09/2017 16.59p 16.98p 16.38p 16.45p 1722294
21/09/2017 16.34p 16.57p 15.85p 16.57p 2885601
20/09/2017 17.04p 17.05p 16.50p 16.51p 3941067
19/09/2017 16.64p 17.24p 16.57p 16.91p 1444142
18/09/2017 16.47p 16.92p 16.36p 16.73p 3369158
15/09/2017 17.37p 17.39p 16.95p 17.14p 1989444
14/09/2017 18.07p 18.07p 17.21p 17.38p 3380289
13/09/2017 18.02p 18.18p 17.90p 17.98p 622130
12/09/2017 18.05p 18.08p 17.98p 18.01p 704211
11/09/2017 18.29p 18.29p 18.02p 18.05p 435021
08/09/2017 18.03p 18.15p 17.98p 17.98p 335591
07/09/2017 18.00p 18.21p 17.98p 18.01p 559355
06/09/2017 18.15p 18.15p 17.95p 18.01p 634483
05/09/2017 18.10p 18.29p 18.00p 18.18p 849165
04/09/2017 17.85p 18.25p 17.85p 18.00p 522986
01/09/2017 17.98p 18.13p 17.88p 18.12p 1052471
31/08/2017 17.55p 17.91p 17.55p 17.91p 716989
30/08/2017 17.77p 17.79p 17.38p 17.54p 959805
29/08/2017 17.75p 17.99p 17.63p 17.71p 684748
25/08/2017 18.09p 18.14p 17.86p 17.88p 627964
24/08/2017 18.23p 18.32p 18.03p 18.11p 947043
23/08/2017 18.57p 18.63p 18.16p 18.23p 604497
22/08/2017 18.73p 18.73p 18.45p 18.63p 860645
21/08/2017 18.89p 18.89p 18.41p 18.52p 704701
18/08/2017 18.58p 18.71p 18.29p 18.60p 1127782
17/08/2017 19.40p 19.40p 18.91p 18.91p 639886
16/08/2017 19.26p 19.78p 19.23p 19.35p 1640278
15/08/2017 18.60p 19.25p 18.55p 19.21p 1076242
14/08/2017 18.01p 18.59p 18.01p 18.59p 742157
11/08/2017 18.22p 18.22p 17.84p 18.16p 431813
10/08/2017 18.15p 18.35p 18.15p 18.21p 591666
09/08/2017 18.42p 18.43p 18.19p 18.35p 372221
08/08/2017 18.43p 18.53p 18.31p 18.41p 668407
07/08/2017 18.31p 18.42p 18.20p 18.35p 493837
04/08/2017 18.10p 18.42p 18.08p 18.37p 831832
03/08/2017 18.28p 18.28p 18.03p 18.21p 808057
02/08/2017 18.05p 18.46p 17.95p 18.01p 1206028
01/08/2017 17.71p 18.17p 17.71p 18.09p 1097431
31/07/2017 18.05p 18.10p 17.69p 17.77p 2128917
28/07/2017 18.34p 18.50p 17.84p 18.16p 1694609
27/07/2017 18.40p 18.48p 18.21p 18.37p 1470455
26/07/2017 18.45p 18.45p 18.10p 18.30p 1392677
25/07/2017 18.10p 18.36p 17.76p 18.15p 2997536
24/07/2017 17.90p 17.90p 17.01p 17.85p 4628046
21/07/2017 18.30p 18.30p 17.59p 18.10p 2486361
20/07/2017 18.86p 18.88p 17.94p 18.15p 2930266
19/07/2017 18.88p 18.95p 18.31p 18.80p 1372909
18/07/2017 18.85p 18.86p 18.51p 18.86p 993044
17/07/2017 18.60p 18.80p 18.45p 18.80p 991546
14/07/2017 18.44p 18.54p 18.38p 18.54p 885813
13/07/2017 18.48p 18.62p 18.32p 18.41p 1719836
12/07/2017 18.60p 18.63p 18.34p 18.48p 1040399
11/07/2017 18.75p 18.82p 18.53p 18.59p 765860
10/07/2017 18.51p 18.78p 18.51p 18.72p 942932
07/07/2017 18.26p 18.53p 18.01p 18.41p 1463866
06/07/2017 18.19p 18.20p 17.99p 18.12p 1458725
05/07/2017 18.45p 18.45p 18.00p 18.15p 1867249
04/07/2017 18.21p 18.40p 18.05p 18.35p 1154942
03/07/2017 18.00p 18.20p 17.66p 18.10p 2460557
30/06/2017 17.80p 18.00p 17.70p 18.00p 1995422
29/06/2017 18.01p 18.12p 17.70p 17.80p 2382133
28/06/2017 17.92p 18.23p 17.84p 18.00p 2858679

*Close Price adjusted for both dividends and splits