Ryanair Holdings plc Historical Stock Prices

RYAAY 
$74.79
*  
0.14
0.19%
Get RYAAY Alerts
*Delayed - data as of Aug. 4, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-AUG-2014 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.15  75.25  74.63  74.79 355,664
08/04/2015 75.15 75.25 74.63 74.79 355,564
08/03/2015 74.8 75.46 74.54 74.93 464,256
07/31/2015 74.43 74.59 73.72 74.11 349,006
07/30/2015 72.9 73.51 72.3501 73.15 304,293
07/29/2015 73.15 73.79 72.81 73.16 316,033
07/28/2015 73.06 73.24 72.535 72.81 423,635
07/27/2015 73.17 73.17 71.58 72.32 235,132
07/24/2015 73.34 73.88 72.09 72.68 439,292
07/23/2015 73.81 74.3 73.23 73.61 339,595
07/22/2015 73.41 73.91 73 73.54 264,707
07/21/2015 73.03 73.166 72.21 72.84 266,862
07/20/2015 73.32 73.41 72.82 73 251,214
07/17/2015 73.49 73.62 73.14 73.5 325,029
07/16/2015 73.69 73.89 73.45 73.61 372,012
07/15/2015 73.88 74.225 73.29 73.61 358,489
07/14/2015 74.17 74.584 73.61 73.97 410,487
07/13/2015 74.23 74.73 73.34 73.72 502,592
07/10/2015 75.04 75.205 72.7 73.25 548,376
07/09/2015 72.07 72.225 71.61 71.75 219,502
07/08/2015 71.34 71.37 70.325 70.72 226,382
07/07/2015 71.47 72.05 70.47 71.92 403,958
07/06/2015 71.88 72.54 71.205 72.46 328,416
07/02/2015 73.14 73.46 72.5 72.75 210,949
07/01/2015 73.4 73.71 72.1 72.49 401,556
06/30/2015 70.7 72.12 70.57 71.35 356,174
06/29/2015 71.72 72.215 70.82 71.06 204,803
06/26/2015 72.89 73.6 72.37 72.79 186,921
06/25/2015 73.24 73.94 72.2 72.53 301,724
06/24/2015 73 73.58 72.63 72.82 287,638
06/23/2015 72.34 72.81 72.0216 72.64 255,936
06/22/2015 72.4 73.76 72.4 73.29 253,059
06/19/2015 71.06 72.05 71.06 71.27 330,547
06/18/2015 70.47 71.26 70.45 71.19 206,950
06/17/2015 70 70.34 69.38 70.17 356,698
06/16/2015 69.95 70.72 69.5827 70.61 404,149
06/15/2015 70.57 70.83 70.2 70.6 215,564
06/12/2015 70.06 71.39 69.7 71.16 271,604
06/11/2015 70.17 70.53 69.88 70.15 187,857
06/10/2015 69.73 70.45 69.43 69.89 393,547
06/09/2015 69.02 69.2 68.22 69 400,937
06/08/2015 69.6 69.78 68.35 68.74 376,055
06/05/2015 70.04 70.3 69.52 69.8 257,798
06/04/2015 70 71.01 69.9 70.1 520,890
06/03/2015 68.6 71.04 68.59 70.61 894,565
06/02/2015 67.03 67.47 66.76 67 523,192
06/01/2015 66.88 67.3695 66.19 66.96 508,572
05/29/2015 68.45 68.49 66.5 66.6 1,333,430
05/28/2015 67.26 68.44 67.26 68 1,067,444
05/27/2015 67.29 67.77 66.5 67.27 2,669,106
05/26/2015 68.5 68.5 65.67 66.23 735,679
05/22/2015 64.76 65.7 64.17 65.19 354,138
05/21/2015 63.65 64.65 63.64 64.26 438,122
05/20/2015 65.55 65.71 63.5 63.88 787,052
05/19/2015 66.51 66.53 65.365 65.71 498,986
05/18/2015 66.79 67.7786 66.47 66.99 497,131
05/15/2015 67.76 68.3 67.68 68 470,276
05/14/2015 66.79 67.14 66.65 66.99 629,847
05/13/2015 67.34 67.7 65.89 65.95 460,072
05/12/2015 66.46 66.5 65.55 65.7 351,066
05/11/2015 67.17 67.87 67.17 67.48 347,011
05/08/2015 67.98 68.53 67.44 67.5 320,699
05/07/2015 67.86 68.21 66.6 66.82 461,470
05/06/2015 66.65 67.37 65.22 65.61 243,326
05/05/2015 67.63 67.92 66.72 66.81 398,193
05/04/2015 67.79 67.85 65.98 66.51 396,393
05/01/2015 66.85 67.64 66.46 66.8 305,249
04/30/2015 64.88 65.43 64.5001 64.85 216,650
04/29/2015 65.52 65.83 64.5 65.45 251,233
04/28/2015 66.05 67.03 65.0005 66.6 254,040
04/27/2015 67.22 67.22 66.49 66.5 169,775
04/24/2015 66.66 67.49 66.41 67 240,290
04/23/2015 66.51 67.29 66.31 66.49 176,669
04/22/2015 66.96 67.505 66.42 66.62 177,215
04/21/2015 66.62 67.44 66.62 66.74 262,367
04/20/2015 65.48 66.4 65.37 66 221,277
04/17/2015 65.96 65.97 64.46 64.74 224,607
04/16/2015 65.41 66.23 65.03 65.86 273,866
04/15/2015 66.64 66.7 65.3 65.5 219,666
04/14/2015 66.48 66.88 65.71 65.93 276,519
04/13/2015 65.92 66.63 65.91 66.08 277,635
04/10/2015 66.07 66.73 65.85 66.1 393,126
04/09/2015 66.5 66.97 65.59 66.15 281,409
04/08/2015 66.71 66.755 65.97 66.3 283,461
04/07/2015 67.03 67.42 65.91 65.955 432,675
04/06/2015 64.5 64.92 63.65 63.92 307,140
04/02/2015 66.11 66.25 64.405 64.94 361,546
04/01/2015 67.27 67.8 65.65 66.03 417,040
03/31/2015 67.01 67.6 66.52 66.77 353,746
03/30/2015 66.23 67.13 65.82 66 297,635
03/27/2015 64.68 66.44 64.62 66.2 277,963
03/26/2015 63.98 64.88 63.35 64.67 222,160
03/25/2015 66.44 66.68 65.25 65.41 305,672
03/24/2015 64.97 66.52 64.97 65.52 220,842
03/23/2015 65.53 65.68 65.03 65.21 270,943
03/20/2015 65.33 65.545 64.94 65.31 484,803
03/19/2015 64.5 64.94 64.1715 64.9 138,922
03/18/2015 63.82 64.47 63.49 64.33 357,182
03/17/2015 63.6 64.46 63.13 64.1 355,081
03/16/2015 64.64 65.4 63.57 63.83 600,003
03/13/2015 64.91 65.045 63.63 63.86 185,722
03/12/2015 64.69 65.66 64.42 65.135 539,858
03/11/2015 62.65 63.41 62.48 62.84 271,212
03/10/2015 63.66 64.09 63.15 63.39 261,408
03/09/2015 64.15 64.335 63.302 63.37 446,742
03/06/2015 63.78 63.78 62.8 63.1 211,969
03/05/2015 64.72 64.72 63.515 63.85 200,249
03/04/2015 63.75 64.39 63.57 63.99 229,851
03/03/2015 63.33 63.53 62.07 63.31 366,907
03/02/2015 63.46 63.46 62.445 62.81 214,806
02/27/2015 64.1 64.41 63.205 63.35 335,575
02/26/2015 63.9 63.9 63.08 63.525 122,851
02/25/2015 64.61 64.93 63.7 63.88 138,650
02/24/2015 64.38 64.805 64.21 64.5 270,064
02/23/2015 65.24 65.43 64.78 64.8 477,260
02/20/2015 63.55 64.51 63.2 64.25 180,357
02/19/2015 63.91 64.795 63.78 64.08 489,799
02/18/2015 63.17 63.65 62.19 63.09 248,625
02/17/2015 62.37 63.07 61.48 62.39 238,118
02/13/2015 62.64 62.98 61.28 61.46 482,133
02/12/2015 63.06 64.104 62.75 63.79 302,150
02/11/2015 63.2 63.7 62.5 62.61 373,166
02/10/2015 63.3 64.45 62.85 64.37 548,126
02/09/2015 61.92 62.31 60.97 62.15 297,783
02/06/2015 63.49 64.03 63 63.14 201,108
02/05/2015 64.41 64.59 63.21 64 199,024
02/04/2015 63.85 65.12 63.85 64.5 301,105
02/03/2015 64.35 65.375 64.35 64.88 532,503
02/02/2015 63.59 64.36 62.56 63.4 325,611
01/30/2015 67.74 68.6199 65.57 65.98 320,090
01/29/2015 67.54 68.92 67.54 68.27 282,663
01/28/2015 68.69 69.04 66.91 67.35 423,275
01/27/2015 68.87 69.39 68.21 68.31 302,958
01/26/2015 68.99 68.99 67.52 68.13 531,819
01/23/2015 67.74 69.205 67.57 68.8 390,945
01/22/2015 66.79 67.03 66 66.75 546,932
01/21/2015 67.66 67.75 66.4 66.49 304,991
01/20/2015 66.82 67.73 66.52 67.42 361,238
01/16/2015 64.97 65.44 63.8185 64.77 213,033
01/15/2015 66.37 66.75 65.94 66.43 142,927
01/14/2015 67.12 68.04 66.185 66.42 197,955
01/13/2015 66.71 67.8 66.37 66.53 166,920
01/12/2015 66.11 67.16 65.77 66.53 220,217
01/09/2015 66.63 66.63 65.52 66.03 305,763
01/08/2015 65.66 65.95 65.13 65.91 477,680
01/07/2015 67.49 67.57 66.16 67.3 420,134
01/06/2015 68.31 68.31 66.8 67.93 438,367
01/05/2015 69.78 69.99 69.115 69.2 429,400
01/02/2015 70.8 70.92 69.29 69.94 304,895
12/31/2014 71.29 71.79 71.107 71.27 126,144
12/30/2014 70.95 71.37 70.33 70.8 347,158
12/29/2014 69.63 71.2 69.32 70.85 269,565
12/26/2014 69.2 69.95 68.3505 69.71 327,964
12/24/2014 68.55 68.98 68.4 68.61 102,454
12/23/2014 68.12 68.655 67.99 68.52 130,237
12/22/2014 67.99 68.83 67.78 68.1 187,201
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
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
08/20/2014 53.62 53.93 53.03 53.6 279,016
08/19/2014 53.75 54.37 53.455 53.95 266,753
08/18/2014 53.6 53.81 53.08 53.47 382,271
08/15/2014 53.65 53.74 52.82 53.65 207,049
08/14/2014 53.17 53.47 53.01 53.44 118,733
08/13/2014 52.85 53.2 52.25 53.1 220,459
08/12/2014 52.77 53.24 52.31 52.44 178,040
08/11/2014 52.87 53.22 52.75 52.87 118,671
08/08/2014 51.55 52.65 51.22 52.62 183,815
08/07/2014 51.58 52.06 51.27 51.7 279,473
08/06/2014 51.22 51.7548 50.44 51.22 288,127
08/05/2014 53.3 53.4 51.45 51.87 479,489
08/04/2014 52.92 54.77 52.38 54.14 607,835
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?