RYAAY: Historical Prices for Ryanair Holdings plc

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.01	26.39	25.91	26.25	809,600	26.25
19-Nov-09	26.50	26.53	25.74	25.96	634,900	25.96
18-Nov-09	27.29	27.33	26.61	26.73	338,500	26.73
17-Nov-09	27.38	27.46	26.99	27.05	506,000	27.05
16-Nov-09	27.76	28.06	27.70	27.82	205,600	27.82
13-Nov-09	27.53	27.91	27.29	27.35	633,500	27.35
12-Nov-09	26.76	26.86	26.51	26.56	730,500	26.56
11-Nov-09	26.88	27.26	26.62	26.97	696,000	26.97
10-Nov-09	26.61	27.01	26.61	26.96	726,100	26.96
9-Nov-09	26.89	27.47	26.89	27.16	490,400	27.16
6-Nov-09	26.58	27.06	26.22	27.00	1,074,400	27.00
5-Nov-09	26.95	26.95	26.12	26.49	699,800	26.49
4-Nov-09	27.24	27.28	26.39	26.41	828,000	26.41
3-Nov-09	26.05	26.80	25.97	26.53	916,900	26.53
2-Nov-09	26.14	27.18	26.10	26.82	1,028,800	26.82
30-Oct-09	27.00	27.61	26.89	27.27	558,800	27.27
29-Oct-09	27.26	27.50	26.89	27.47	787,200	27.47
28-Oct-09	26.97	27.40	26.61	26.69	1,333,800	26.69
27-Oct-09	28.18	28.31	27.58	27.71	771,800	27.71
26-Oct-09	28.64	28.82	28.28	28.45	733,200	28.45
23-Oct-09	28.79	29.07	28.65	28.82	233,300	28.82
22-Oct-09	29.04	29.30	28.67	29.06	690,600	29.06
21-Oct-09	29.83	30.17	29.29	29.35	822,400	29.35
20-Oct-09	29.45	29.82	29.43	29.74	509,100	29.74
19-Oct-09	29.70	30.00	29.52	29.88	299,000	29.88
16-Oct-09	29.50	29.74	29.29	29.65	393,600	29.65
15-Oct-09	29.70	29.71	29.46	29.67	746,200	29.67
14-Oct-09	29.77	30.00	29.55	29.95	426,200	29.95
13-Oct-09	29.47	29.47	28.97	29.18	458,700	29.18
12-Oct-09	29.60	29.87	29.30	29.61	161,500	29.61
9-Oct-09	29.74	29.92	29.44	29.53	565,100	29.53
8-Oct-09	30.33	30.47	29.65	29.75	728,400	29.75
7-Oct-09	30.40	30.81	30.24	30.60	609,200	30.60
6-Oct-09	30.00	30.43	30.00	30.40	573,700	30.40
5-Oct-09	29.18	29.80	29.18	29.74	258,300	29.74
2-Oct-09	28.11	29.65	27.94	29.43	578,500	29.43
1-Oct-09	29.36	29.50	28.85	28.91	514,500	28.91
30-Sep-09	29.34	29.36	28.72	29.04	721,500	29.04
29-Sep-09	29.46	29.54	28.86	29.00	408,300	29.00
28-Sep-09	29.06	29.74	29.06	29.57	281,500	29.57
25-Sep-09	29.67	29.90	29.14	29.30	362,700	29.30
24-Sep-09	31.20	31.37	29.38	29.68	553,300	29.68
23-Sep-09	31.25	31.49	30.70	30.73	723,800	30.73
22-Sep-09	30.90	30.92	30.42	30.58	603,300	30.58
21-Sep-09	28.99	30.09	28.86	29.94	321,500	29.94
18-Sep-09	30.60	30.69	29.66	29.87	738,700	29.87
17-Sep-09	31.05	31.23	30.41	30.48	491,200	30.48
16-Sep-09	31.13	31.13	30.40	30.93	552,300	30.93
15-Sep-09	30.06	30.40	30.00	30.34	642,800	30.34
14-Sep-09	29.77	30.08	29.63	29.97	418,900	29.97
11-Sep-09	31.32	31.42	29.80	30.00	711,100	30.00
10-Sep-09	29.17	29.75	29.17	29.57	364,800	29.57
9-Sep-09	29.47	29.76	29.15	29.58	704,500	29.58
8-Sep-09	29.25	29.35	28.44	28.62	375,200	28.62
4-Sep-09	26.98	28.42	26.72	28.19	630,500	28.19
3-Sep-09	27.46	27.47	26.40	26.59	1,077,800	26.59
2-Sep-09	26.82	27.12	26.57	26.82	389,000	26.82
1-Sep-09	27.44	27.85	26.79	26.88	716,900	26.88
31-Aug-09	27.06	27.50	26.90	27.39	501,100	27.39
28-Aug-09	27.48	28.24	27.09	27.20	570,900	27.20
27-Aug-09	26.93	27.44	26.26	27.05	343,100	27.05
26-Aug-09	27.09	27.33	26.80	26.88	289,700	26.88
25-Aug-09	27.61	27.97	27.32	27.60	458,600	27.60
24-Aug-09	28.57	28.60	27.08	27.27	403,500	27.27
21-Aug-09	28.43	28.55	27.91	28.25	366,900	28.25
20-Aug-09	26.88	27.51	26.71	27.31	302,400	27.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions