livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ryanair Holdings - (RYA) share price history


Ryanair Holdings share priceRYA share price tradesRYA Fundamentals watchlistADD to watchlist
Ryanair Holdings - (RYA) share price history
Date Open High Low Close Volume
24/09/2021 17.05 17.05 16.39 16.91 550,230
23/09/2021 16.58 16.98 16.54 16.75 312,183
22/09/2021 16.65 16.86 16.53 16.77 348,656
21/09/2021 16.89 17.29 16.44 16.60 470,179
20/09/2021 16.72 17.32 16.44 16.80 1,613,030
17/09/2021 16.25 17.02 16.25 16.92 675,821
16/09/2021 15.06 16.65 15.06 16.63 735,687
15/09/2021 15.20 15.59 15.20 15.36 259,987
14/09/2021 15.85 15.86 15.43 15.54 391,480
13/09/2021 15.28 15.94 15.21 15.90 465,775
10/09/2021 15.42 15.90 15.42 15.46 437,142
09/09/2021 16.44 16.44 15.33 15.76 380,764
08/09/2021 15.96 16.40 15.84 15.87 245,090
07/09/2021 16.25 16.34 15.91 15.91 114,720
06/09/2021 15.81 16.34 15.81 16.24 254,333
03/09/2021 15.92 16.20 15.90 15.90 57,589
02/09/2021 15.73 16.30 15.73 16.30 192,929
01/09/2021 16.10 16.29 15.95 15.99 308,913
31/08/2021 16.22 16.22 15.78 15.78 282,565
27/08/2021 16.66 16.66 16.08 16.34 71,988
26/08/2021 16.13 16.65 16.10 16.25 123,589
25/08/2021 16.36 16.77 16.35 16.61 170,902
24/08/2021 16.00 16.55 16.00 16.48 1,310,782
23/08/2021 15.70 16.13 15.70 16.08 916,831
20/08/2021 15.77 15.88 15.57 15.87 225,763
19/08/2021 16.35 16.35 15.72 15.77 807,259
18/08/2021 15.79 16.26 15.70 16.20 507,863
17/08/2021 16.00 16.06 15.80 15.87 2,320,215
16/08/2021 15.84 16.18 15.84 16.09 427,902
13/08/2021 16.19 16.27 16.09 16.27 356,593

Ryanair Holdings - (RYA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z