RYAAY

Ryanair Holdings plc Historical Stock Prices

$57.12
*  
0.96
 negative 
1.71%
Get RYAAY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  56.91  57.32  56.45  57.12 111,097
04/17/2014 56.91 57.32 56.45 57.12 111,097
04/16/2014 56.2 56.84 55.67 56.16 232,338
04/15/2014 56.03 62 55.38 56.11 277,969
04/14/2014 56 56.19 55.23 55.7 231,652
04/11/2014 57.32 57.75 56.74 56.8 113,012
04/10/2014 59.17 59.43 57.88 58.24 257,080
04/09/2014 58.46 58.64 57.81 58.5 773,730
04/08/2014 57.52 57.8 55.75 56.81 572,560
04/07/2014 59.54 59.68 58.074 58.18 212,702
04/04/2014 60.28 60.39 59.38 59.43 243,579
04/03/2014 59.55 60.5 59.48 60.09 203,047
04/02/2014 59.23 60.15 59.23 60.11 162,144
04/01/2014 58.92 60 58.81 59.54 222,063
03/31/2014 58.15 59 57.835 58.81 161,704
03/28/2014 57.3 58.09 57.11 57.63 399,890
03/27/2014 57.59 57.89 56.94 57.51 380,027
03/26/2014 57.4 58.47 57.4 57.92 636,046
03/25/2014 57.63 58.04 56.98 57.27 447,062
03/24/2014 56.39 56.52 56.1 56.28 275,096
03/21/2014 55.76 56.24 55.47 56.11 1,214,670
03/20/2014 55.08 55.58 54.57 55.1 673,643
03/19/2014 56.6 57 55.55 56.02 532,191
03/18/2014 56.05 56.5899 55.89 56.32 204,702
03/17/2014 56.03 56.49 55.7 56.01 132,184
03/14/2014 55.46 56 54.872 55.46 184,377
03/13/2014 56.23 56.99 55.61 55.97 254,757
03/12/2014 56.07 56.49 55.59 56.42 439,640
03/11/2014 56.09 56.515 55.76 56.24 138,391
03/10/2014 56.5 56.83 55.62 56.12 388,867
03/07/2014 57.29 57.39 56.12 56.59 237,211
03/06/2014 57.6 57.93 56.64 56.86 625,217
03/05/2014 56.7 56.8 56.16 56.63 504,460
03/04/2014 56.52 56.86 56.08 56.5 355,869
03/03/2014 56.19 56.25 55.7 56.18 698,122
02/28/2014 57.1 57.35 56.57 56.76 418,278
02/27/2014 56.81 57.0564 56.58 56.95 314,562
02/26/2014 56.5 56.54 56.02 56.44 259,925
02/25/2014 56.57 56.69 56.11 56.55 339,222
02/24/2014 56.22 57 56.01 56.45 187,024
02/21/2014 55.97 56.48 55.8 56.37 306,769
02/20/2014 55.48 56.82 55.31 56.46 563,973
02/19/2014 55.57 56.3572 55.0501 55.92 368,904
02/18/2014 54.75 56.04 54.5 55.9 760,661
02/14/2014 54.59 56.81 54.53 56.45 829,545
02/13/2014 53.59 54 53.56 53.8 292,981
02/12/2014 53.88 54.386 53.65 53.83 237,258
02/11/2014 53.3 54.145 53.16 54.01 201,340
02/10/2014 52.96 52.965 52.41 52.87 163,327
02/07/2014 52.7 53.49 52.61 53.05 182,300
02/06/2014 52.24 53.48 52.24 53.09 284,760
02/05/2014 50.78 51.99 50.67 51.55 703,579
02/04/2014 49.33 49.5 48.86 49.17 519,886
02/03/2014 50.4 50.89 48.1 48.12 825,309
01/31/2014 47.23 47.68 47.03 47.25 179,651
01/30/2014 47.52 47.94 47.41 47.84 112,654
01/29/2014 48.1 48.78 47.77 47.99 119,491
01/28/2014 48.93 49.39 48.49 48.86 177,568
01/27/2014 49.16 49.36 48.41 48.68 159,889
01/24/2014 49.99 50.22 48.68 49.02 370,762
01/23/2014 50.59 50.9 49.87 50.21 259,011
01/22/2014 50.49 50.97 50.326 50.93 220,623
01/21/2014 50.44 50.6 49.51 49.94 167,993
01/17/2014 49.69 49.91 49.17 49.82 235,867
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 your brokers before you trade


Want to trade FX?