RYAAY

Ryanair Holdings plc Historical Stock Prices

$62.33
*  
0.60
0.97%
Get RYAAY Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading RYAAY now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    RYAAY After Hours
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
09/18/2014 56.6 57.85 56.24 57.75 219,837
09/17/2014 56.51 56.57 56.01 56.32 294,989
09/16/2014 56.72 57.17 56.09 56.56 260,808
09/15/2014 57.78 57.93 56.9 56.96 394,928
09/12/2014 58.44 58.5 57.905 57.96 144,044
09/11/2014 58.16 58.65 58.09 58.32 214,233
09/10/2014 57.69 58.44 57.54 58.16 458,065
09/09/2014 57.28 58.31 57.23 58.2 315,075
09/08/2014 57.19 57.88 57.06 57.84 265,967
09/05/2014 57.23 57.88 56.74 57.7 398,993
09/04/2014 56.45 57.4 56.15 57.18 556,114
09/03/2014 56.53 56.64 55.87 56.28 343,832
09/02/2014 56.25 56.47 55.4 55.87 307,438
08/29/2014 55.04 55.82 54.85 54.9 320,179
08/28/2014 55.42 55.42 54.65 54.78 110,856
08/27/2014 54.89 56.27 54.61 55.44 390,521
08/26/2014 53.79 53.798 53.27 53.29 208,218
08/25/2014 54.17 54.19 53.52 53.69 154,876
08/22/2014 53.39 54.08 53.05 53.8 254,014
08/21/2014 53.69 53.69 53.04 53.55 166,068
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?