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
22/12/2021 12.25 13.50 12.25 13.50 1,698,334
21/12/2021 12.17 13.06 12.10 12.88 43,254
20/12/2021 11.93 12.00 11.62 11.89 351,275
17/12/2021 13.80 14.47 13.80 14.42 1,030,831
16/12/2021 14.19 14.33 14.03 14.20 745,194
15/12/2021 14.32 14.46 13.98 14.04 935,278
14/12/2021 13.97 14.58 13.97 14.37 965,437
13/12/2021 14.59 15.04 14.27 14.30 348,650
10/12/2021 14.82 15.16 14.82 14.90 253,228
09/12/2021 15.70 15.70 14.86 15.26 344,219
08/12/2021 15.82 15.90 13.19 15.30 1,770,081
07/12/2021 16.00 16.00 15.22 15.72 1,292,156
06/12/2021 15.41 15.78 15.12 15.75 997,374
03/12/2021 15.25 15.31 14.93 15.09 707,328
02/12/2021 14.60 15.13 14.50 15.02 1,101,799
01/12/2021 14.27 15.10 14.00 14.93 1,157,271
30/11/2021 14.17 14.52 14.12 14.27 1,798,427
29/11/2021 14.48 14.99 14.22 14.30 1,448,087
26/11/2021 14.00 15.00 13.53 14.40 2,168,666
25/11/2021 15.65 16.00 15.50 16.00 4,451,978
24/11/2021 15.57 15.72 15.06 15.72 1,620,030
23/11/2021 15.50 15.76 14.23 15.58 1,630,391
22/11/2021 15.84 16.14 15.49 15.58 577,320
19/11/2021 16.06 16.25 15.75 15.92 2,205,809
18/11/2021 16.00 16.43 15.63 16.29 213,332
17/11/2021 16.46 16.77 16.30 16.49 1,080,540
16/11/2021 16.39 17.00 16.39 16.65 7,140,090
15/11/2021 16.55 17.10 16.50 16.82 512,064
12/11/2021 17.20 17.36 16.88 16.88 582,205
11/11/2021 17.17 17.47 17.16 17.31 403,254

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