RYAAY

Ryanair Holdings plc Historical Stock Prices

$53.33
*  
0.73
1.35%
Get RYAAY Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading RYAAY now
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.03  54.08  53.16  53.33 210,767
07/29/2014 54.03 54.08 53.16 53.33 210,767
07/28/2014 54.3 54.4 53.9 54.06 200,323
07/25/2014 52.46 53.08 52.06 52.6 264,016
07/24/2014 53.01 53.22 52.25 52.56 254,782
07/23/2014 52.84 53.83 52.53 53.24 225,435
07/22/2014 52.85 53.24 52.14 52.54 360,446
07/21/2014 52.01 52.01 51.54 51.7 73,399
07/18/2014 52.28 52.28 51.18 51.85 205,173
07/17/2014 52.34 53.05 52 52.49 242,564
07/16/2014 53.33 53.555 52.6 52.61 127,204
07/15/2014 52.66 52.83 52.25 52.34 131,385
07/14/2014 52.91 52.97 52.368 52.51 84,037
07/11/2014 52.26 52.6 52.12 52.42 81,695
07/10/2014 51.71 52.47 51.04 52.27 253,785
07/09/2014 53.19 53.2 52.61 52.77 231,013
07/08/2014 53 53.03 51.74 52.48 247,867
07/07/2014 54.19 54.19 52.45 53.05 268,726
07/03/2014 56 56.4 55.28 55.33 214,743
07/02/2014 55.8 55.8 54.07 54.09 318,653
07/01/2014 55.84 56.49 55.4 56.11 186,753
06/30/2014 55.44 55.83 54.81 55.8 218,613
06/27/2014 54.99 55.8 54.58 55.53 223,072
06/26/2014 54.47 55.25 54.3 55.22 178,988
06/25/2014 53.87 54.515 53.54 54.09 334,629
06/24/2014 54.43 54.7 53.814 53.97 242,125
06/23/2014 54.25 54.25 53.21 53.46 156,833
06/20/2014 54.29 54.8 54.082 54.24 108,737
06/19/2014 54.34 54.81 53.67 54.31 221,899
06/18/2014 54.31 54.42 53.32 53.39 409,965
06/17/2014 55.34 55.85 54.7225 55.75 326,526
06/16/2014 54.65 55.82 54.55 55.45 227,029
06/13/2014 54.89 55.56 54.52 55.4 216,873
06/12/2014 56.63 56.73 55.32 55.75 178,144
06/11/2014 57.4 57.41 56.78 56.94 166,048
06/10/2014 57.99 58.37 57.63 58.23 128,827
06/09/2014 58.36 58.36 57.77 57.85 194,703
06/06/2014 58.2 58.64 58.01 58.07 651,702
06/05/2014 58 58 57.62 57.81 115,377
06/04/2014 58.14 58.32 57.7 58.05 165,715
06/03/2014 57.13 57.325 56.77 56.91 206,060
06/02/2014 57.11 57.515 56.83 57.35 213,008
05/30/2014 56.33 57.28 56.19 56.86 444,052
05/29/2014 57.08 57.2 56.755 56.99 247,994
05/28/2014 56.46 57.51 56.14 57.1 565,819
05/27/2014 55.85 56.22 55.61 55.97 332,023
05/23/2014 55.72 56.015 55.33 55.47 498,359
05/22/2014 55.8 56.33 55.54 55.91 199,455
05/21/2014 54.53 56.11 54.46 55.92 344,048
05/20/2014 54.65 54.94 53.92 53.96 275,977
05/19/2014 55.74 55.74 53.81 54.68 526,062
05/16/2014 49.93 51 49.645 50.98 468,138
05/15/2014 51.08 51.64 50.55 51.54 293,170
05/14/2014 51.97 52.27 51.3401 52.09 225,272
05/13/2014 52.62 52.94 52.02 52.61 153,347
05/12/2014 52.95 53.655 52.69 53.41 133,548
05/09/2014 52.85 53.05 52.34 52.58 132,520
05/08/2014 52.68 53.63 52.55 52.9 140,844
05/07/2014 52.3 52.67 51.65 52.45 556,221
05/06/2014 52.35 52.61 51.5 51.54 216,248
05/05/2014 52.62 53.04 51.74 52 260,439
05/02/2014 53.4 54.01 53.4 53.53 161,748
05/01/2014 53.56 54.11 53.53 53.74 102,906
04/30/2014 53.73 53.99 52.79 53.48 229,826
04/29/2014 53.85 54.05 52.85 52.94 451,260
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?