NASDAQ:RYAAY
Ryanair Holdings plc Stock Price (Quote)
$136.20
-3.66 (-2.62%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $134.78 | $150.73 | Tuesday, 30th Apr 2024 RYAAY stock ended at $136.20. This is 2.62% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.61% from a day low at $136.04 to a day high of $139.59. |
| 90 days | $132.20 | $150.73 | |
| 52 weeks | $87.18 | $150.73 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $106.13 | $106.95 | $105.73 | $106.56 | 400 675 |
| Jun 06, 2023 | $105.53 | $106.35 | $105.00 | $106.07 | 322 528 |
| Jun 05, 2023 | $106.62 | $107.99 | $106.41 | $106.75 | 505 644 |
| Jun 02, 2023 | $106.94 | $107.86 | $106.71 | $106.93 | 461 348 |
| Jun 01, 2023 | $105.09 | $106.83 | $104.59 | $106.39 | 311 783 |
| May 31, 2023 | $104.68 | $105.34 | $102.85 | $105.08 | 551 279 |
| May 30, 2023 | $105.06 | $105.58 | $104.25 | $105.29 | 405 405 |
| May 26, 2023 | $105.98 | $107.49 | $105.48 | $106.51 | 582 122 |
| May 25, 2023 | $105.82 | $107.70 | $105.13 | $107.31 | 922 789 |
| May 24, 2023 | $104.57 | $106.01 | $103.40 | $103.88 | 463 372 |
| May 23, 2023 | $102.39 | $106.35 | $101.71 | $105.24 | 1 238 429 |
| May 22, 2023 | $101.35 | $101.88 | $99.59 | $99.90 | 621 786 |
| May 19, 2023 | $100.62 | $101.29 | $98.99 | $100.29 | 596 723 |
| May 18, 2023 | $103.42 | $103.97 | $101.17 | $102.10 | 837 213 |
| May 17, 2023 | $102.15 | $106.05 | $102.08 | $105.07 | 1 209 227 |
| May 16, 2023 | $100.73 | $101.65 | $100.08 | $100.80 | 375 830 |
| May 15, 2023 | $98.65 | $100.67 | $98.51 | $100.61 | 282 478 |
| May 12, 2023 | $99.79 | $99.79 | $98.71 | $99.12 | 168 986 |
| May 11, 2023 | $98.87 | $99.85 | $98.34 | $99.80 | 212 737 |
| May 10, 2023 | $100.00 | $100.46 | $97.90 | $99.59 | 229 238 |
| May 09, 2023 | $97.20 | $99.09 | $97.03 | $98.35 | 295 294 |
| May 08, 2023 | $95.42 | $96.52 | $95.40 | $96.23 | 149 887 |
| May 05, 2023 | $95.00 | $95.99 | $94.64 | $95.41 | 171 436 |
| May 04, 2023 | $94.63 | $95.34 | $93.02 | $93.29 | 158 643 |
| May 03, 2023 | $96.38 | $96.59 | $95.00 | $95.59 | 226 899 |
