• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.57% Nasdaq Up2.12%

    More On RYA.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Ryanair Holdings plc (RYA.L)

    -LSE
    11.13 Up 0.26(2.39%) 8:11AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 28, 20161,090.001,117.001,077.001,087.006,940,1001,087.00
    Jun 27, 20161,155.001,192.001,046.001,053.0010,343,7001,053.00
    Jun 24, 20161,152.001,291.001,066.981,223.0010,452,3001,223.00
    Jun 23, 20161,346.001,393.001,336.001,370.003,866,4001,370.00
    Jun 22, 20161,367.001,370.001,340.001,347.002,094,6001,347.00
    Jun 21, 20161,352.001,362.001,345.001,353.001,593,6001,353.00
    Jun 20, 20161,297.001,365.001,293.001,355.003,277,7001,355.00
    Jun 17, 20161,256.001,297.001,253.001,277.002,535,6001,277.00
    Jun 16, 20161,260.001,297.731,231.001,250.002,758,5001,250.00
    Jun 15, 20161,275.001,307.001,275.001,281.002,217,9001,281.00
    Jun 14, 20161,292.001,316.001,276.001,280.001,574,8001,280.00
    Jun 13, 20161,330.001,364.001,304.001,305.001,434,4001,305.00
    Jun 10, 20161,375.001,379.921,333.001,340.001,484,7001,340.00
    Jun 9, 20161,375.001,380.001,340.001,380.001,401,8001,380.00
    Jun 8, 20161,390.001,390.001,362.001,374.00740,9001,374.00
    Jun 7, 20161,415.001,415.001,378.001,385.001,278,3001,385.00
    Jun 6, 20161,416.001,416.001,382.001,395.001,021,4001,395.00
    Jun 3, 20161,398.001,426.001,391.001,402.001,738,0001,402.00
    Jun 2, 20161,400.001,403.001,385.001,400.001,800,9001,400.00
    Jun 1, 20161,413.001,413.001,385.001,396.002,078,8001,396.00
    May 31, 20161,400.001,410.501,395.001,400.002,498,0001,400.00
    May 30, 20161,405.001,405.001,405.001,405.0001,405.00
    May 27, 20161,397.001,408.001,379.001,405.001,553,5001,405.00
    May 26, 20161,409.001,414.001,390.001,397.004,150,8001,397.00
    May 25, 20161,390.001,411.031,377.001,407.002,942,7001,407.00
    May 24, 20161,365.001,395.001,353.001,389.003,187,1001,389.00
    May 23, 20161,335.001,365.001,325.001,365.003,305,9001,365.00
    May 20, 20161,329.001,337.001,293.001,337.002,511,1001,337.00
    May 19, 20161,290.001,333.001,290.001,316.002,001,0001,316.00
    May 18, 20161,303.001,317.001,292.001,317.001,524,6001,317.00
    May 17, 20161,316.001,316.001,302.001,304.001,348,1001,304.00
    May 16, 20161,267.001,309.501,267.001,307.001,306,6001,307.00
    May 13, 20161,280.001,292.001,272.001,281.003,346,2001,281.00
    May 12, 20161,302.001,317.001,267.001,296.002,052,5001,296.00
    May 11, 20161,327.001,336.001,312.001,316.001,174,3001,316.00
    May 10, 20161,291.001,337.001,274.001,329.002,667,7001,329.00
    May 9, 20161,280.401,293.001,276.001,282.001,184,2001,282.00
    May 6, 20161,299.001,303.001,270.001,273.001,533,7001,273.00
    May 5, 20161,313.001,313.001,280.161,290.00783,4001,290.00
    May 4, 20161,281.001,300.001,266.001,290.001,757,5001,290.00
    May 3, 20161,310.001,319.001,274.001,274.002,431,0001,274.00
    Apr 29, 20161,336.001,340.001,313.001,314.002,342,1001,314.00
    Apr 28, 20161,335.001,355.001,329.001,349.001,443,3001,349.00
    Apr 27, 20161,329.001,354.001,310.001,343.001,709,2001,343.00
    Apr 26, 20161,330.001,330.001,303.001,311.001,656,0001,311.00
    Apr 25, 20161,300.001,315.001,300.001,300.001,535,7001,300.00
    Apr 22, 20161,298.001,315.001,292.001,300.002,303,2001,300.00
    Apr 21, 20161,331.001,334.001,280.001,298.002,904,8001,298.00
    Apr 20, 20161,332.001,335.001,315.001,325.001,954,9001,325.00
    Apr 19, 20161,313.001,336.001,304.001,321.007,822,0001,321.00
    Apr 18, 20161,318.001,324.001,295.811,296.002,691,8001,296.00
    Apr 15, 20161,310.001,327.001,300.001,303.003,992,8001,303.00
    Apr 14, 20161,340.001,347.001,315.001,323.002,246,5001,323.00
    Apr 13, 20161,325.001,342.001,306.001,342.002,495,7001,342.00
    Apr 12, 20161,315.001,326.801,293.001,310.002,170,6001,310.00
    Apr 11, 20161,311.001,326.001,308.001,317.001,653,8001,317.00
    Apr 8, 20161,345.001,448.001,312.001,315.002,020,2001,315.00
    Apr 7, 20161,350.001,350.001,322.001,333.003,901,6001,333.00
    Apr 6, 20161,394.001,397.001,331.001,339.003,531,7001,339.00
    Apr 5, 20161,400.001,412.001,386.001,386.001,291,9001,386.00
    Apr 4, 20161,423.001,456.001,407.001,407.002,081,4001,407.00
    Apr 1, 20161,387.001,420.001,385.001,419.001,695,1001,419.00
    Mar 31, 20161,407.001,422.001,406.001,418.001,360,1001,418.00
    Mar 30, 20161,412.001,418.001,400.001,415.001,361,1001,415.00
    Mar 29, 20161,370.001,400.001,361.001,399.001,248,8001,399.00
    Mar 28, 20161,374.001,374.001,374.001,374.0001,374.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in EUR.