RYAAY

Ryanair Holdings plc Historical Stock Prices

$68.08
*  
0.58
0.84%
Get RYAAY Alerts
*Delayed - data as of Dec. 22, 2014 13:13 ET  -  Find a broker to begin trading RYAAY now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    RYAAY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:13  67.99  68.83  67.78  68.08 123,377
12/19/2014 68.96 69 67.68 68.66 380,230
12/18/2014 68.19 68.43 67.21 67.62 273,050
12/17/2014 67.32 68.11 66.75 67.3 791,567
12/16/2014 67.14 68.17 66.75 67.25 249,879
12/15/2014 67.62 68.109 67.22 67.5 203,745
12/12/2014 69.64 69.64 68.05 68.3 369,120
12/11/2014 68.71 69.11 68.535 68.65 355,853
12/10/2014 67.86 68.44 67.08 67.2 287,973
12/09/2014 68.3 68.3 67.07 67.39 272,137
12/08/2014 68.4 69.55 68.4 69.17 429,104
12/05/2014 68.84 69.04 67.495 68.04 500,044
12/04/2014 68.81 69.9 67.78 68.08 658,937
12/03/2014 62.47 63.71 62.47 63.53 518,024
12/02/2014 62.55 63.17 62.42 62.62 335,025
12/01/2014 63.24 63.47 61.96 62.4 252,819
11/28/2014 63.47 63.99 62.59 62.89 452,317
11/26/2014 63.22 63.22 62.24 62.68 182,153
11/25/2014 63.2 63.7 62.83 62.9 562,554
11/24/2014 62.05 62.63 61.89 62.33 238,721
11/21/2014 61.67 61.94 61.4 61.73 354,059
11/20/2014 61.61 62.57 61.57 62.32 295,374
11/19/2014 62.22 62.58 61.743 62.05 266,384
11/18/2014 61.321 62.155 61.321 61.92 198,066
11/17/2014 61.83 61.99 61.23 61.33 211,535
11/14/2014 61.7 61.88 61.35 61.44 147,266
11/13/2014 61.78 62.12 61.5 61.71 206,711
11/12/2014 61.92 62.81 61.55 62.18 406,951
11/11/2014 61.93 62.49 61.93 62.34 388,950
11/10/2014 61.25 61.87 60.92 61.74 286,908
11/07/2014 61.46 61.46 60.55 60.63 408,880
11/06/2014 63.34 64.13 62.66 62.85 690,422
11/05/2014 62.98 64.16 62.75 64.1 945,806
11/04/2014 59.1 63.09 59.1 62.83 618,754
11/03/2014 59.47 59.99 58.36 58.95 867,545
10/31/2014 55.19 55.93 54.832 55.54 151,954
10/30/2014 54.35 54.89 54.07 54.48 120,590
10/29/2014 55.11 55.27 54.48 54.86 100,056
10/28/2014 55.61 56.05 55.085 55.49 174,294
10/27/2014 54.28 55.24 53.95 55.24 170,605
10/24/2014 53.62 53.99 53.11 53.8 245,263
10/23/2014 54.03 54.4 53.3 53.61 258,947
10/22/2014 54.38 54.425 53.09 53.18 192,981
10/21/2014 54.3 54.79 54.07 54.42 330,266
10/20/2014 52.91 53.57 52.89 53.56 199,954
10/17/2014 52.41 52.67 51.95 51.95 160,644
10/16/2014 50.48 52.255 50.26 51.95 142,759
10/15/2014 51.49 52.2 50.32 50.82 158,594
10/14/2014 50.64 52.98 50.34 52.04 318,407
10/13/2014 50.98 51.32 49.7 49.84 148,898
10/10/2014 51.44 51.6 50.21 50.29 254,999
10/09/2014 52.28 52.57 51.35 51.38 366,886
10/08/2014 53.19 53.25 51.27 52.4 256,764
10/07/2014 53.88 54.31 53.09 53.24 359,090
10/06/2014 56.28 56.4 54.85 55.28 298,697
10/03/2014 56.19 56.83 55.84 56.55 198,800
10/02/2014 55.21 56.37 55.21 55.97 291,079
10/01/2014 55.21 55.39 54.31 54.85 378,625
09/30/2014 55.85 56.56 55.56 56.43 173,436
09/29/2014 55.29 55.74 55.21 55.6 123,676
09/26/2014 55.78 56.03 55.61 55.98 127,722
09/25/2014 55.43 55.94 54.78 55.78 188,412
09/24/2014 54.71 55.03 54.54 54.69 316,250
09/23/2014 55.14 55.14 54.3701 54.52 128,104
09/22/2014 56.7 56.7 55.42 55.5 148,020
09/19/2014 57.23 57.8 56.48 56.59 176,022
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?