RYA

Ryanair Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Ryanair Holdings Plc RYA London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.57% 15.73 11:35:14
Open Price Low Price High Price Close Price Prev Close
15.49 15.275 16.135 15.73 15.82
more quote information »
Industry Sector
TRAVEL & LEISURE

RYA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.7316.33514.47515.24550,0460.000.0%
1 Month16.8317.11514.47515.80479,933-1.10-6.54%
3 Months16.74517.55514.47516.33428,122-1.02-6.06%
6 Months14.90517.55513.7416.22821,3350.8255.54%
1 Year11.1017.5559.9114.121,486,8494.6341.71%
3 Years14.8017.5558.0512.241,990,6700.936.28%
5 Years11.6019.788.0513.702,214,2704.1335.6%

RYA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 15.73 -0.09 -0.57% 15.49 16.135 15.275 115,120
Jul 22 2021 15.82 0.25 1.57% 15.75 16.335 15.73 167,129
Jul 21 2021 15.575 0.71 4.74% 14.65 15.665 14.64 1,111,838
Jul 20 2021 14.87 0.14 0.95% 14.82 15.07 14.72 856,785
Jul 19 2021 14.73 -0.98 -6.21% 15.50 15.50 14.475 442,140
Jul 16 2021 15.705 0.03 0.16% 15.73 16.025 15.56 172,336
Jul 15 2021 15.68 0.02 0.1% 15.67 15.74 15.47 385,215
Jul 14 2021 15.665 -0.05 -0.29% 15.55 15.795 15.47 398,606
Jul 13 2021 15.71 -0.26 -1.6% 16.125 16.125 15.70 832,558
Jul 12 2021 15.965 -0.27 -1.66% 16.57 16.57 15.645 276,339
Jul 09 2021 16.235 0.23 1.47% 16.18 16.555 15.785 109,657
Jul 08 2021 16.00 -0.39 -2.35% 16.09 16.535 15.785 293,686
Jul 07 2021 16.385 -0.19 -1.15% 16.50 16.685 16.265 323,178
Jul 06 2021 16.575 -0.35 -2.04% 17.10 17.115 16.475 200,855
Jul 05 2021 16.92 0.35 2.11% 16.215 16.965 16.215 252,291
Jul 02 2021 16.57 0.37 2.28% 16.29 16.57 16.245 291,791
Jul 01 2021 16.20 0.33 2.08% 16.055 16.475 16.05 254,133
Jun 30 2021 15.87 0.30 1.93% 15.495 15.94 15.385 171,413
Jun 29 2021 15.57 -0.27 -1.7% 15.665 15.90 15.40 691,760
Jun 28 2021 15.84 -0.56 -3.39% 16.36 16.37 15.745 1,190,568
Jun 25 2021 16.395 -0.22 -1.32% 16.83 16.875 16.315 1,176,388
Jun 24 2021 16.615 0.24 1.47% 16.49 16.72 16.375 333,687
See More Historical Prices »


Your Recent History
LSE
RYA
Ryanair
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.