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
20/05/2020 9.95 10.19 9.72 10.15 1,413,227
19/05/2020 10.15 10.34 9.77 9.95 2,290,329
18/05/2020 8.53 9.84 8.44 9.78 3,576,467
15/05/2020 8.60 8.83 8.37 8.45 2,008,906
14/05/2020 8.82 8.98 8.21 8.60 2,036,495
13/05/2020 9.18 9.18 8.62 8.83 1,154,941
12/05/2020 8.85 9.23 8.73 9.08 1,347,145
11/05/2020 9.44 9.52 8.77 8.86 1,756,313
07/05/2020 9.52 9.55 9.23 9.25 1,346,633
06/05/2020 9.51 9.54 9.25 9.32 1,107,034
05/05/2020 9.44 9.58 9.20 9.45 1,975,026
04/05/2020 9.56 9.60 8.97 9.25 2,416,941
01/05/2020 10.00 10.13 9.60 9.66 1,676,345
30/04/2020 10.66 11.03 10.09 10.32 1,635,899
29/04/2020 9.80 10.58 9.60 10.55 3,482,742
28/04/2020 9.91 10.02 9.55 9.69 2,005,465
27/04/2020 9.79 10.12 9.79 9.97 1,738,408
24/04/2020 9.42 9.64 9.29 9.58 1,269,042
23/04/2020 9.50 9.73 9.28 9.46 1,347,975
22/04/2020 9.75 9.78 9.37 9.48 1,062,478
21/04/2020 9.98 9.99 9.58 9.61 621,843
20/04/2020 10.29 10.30 9.92 9.95 1,338,955
17/04/2020 9.60 10.34 9.59 10.03 1,295,784
16/04/2020 9.69 9.89 9.24 9.32 1,737,629
15/04/2020 9.71 9.91 9.15 9.29 1,569,627
14/04/2020 10.05 10.27 9.65 9.75 1,913,440
09/04/2020 10.22 10.55 9.95 10.08 2,028,471
08/04/2020 10.15 10.40 9.99 10.17 2,064,754
06/04/2020 8.77 9.86 8.77 9.75 2,328,606
03/04/2020 8.76 8.79 8.50 8.52 1,039,847

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