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 |
| Feb 16, 2024 | $139.85 | $140.09 | $138.66 | $139.32 | 319 142 |
| Feb 15, 2024 | $139.82 | $140.72 | $138.30 | $140.65 | 419 049 |
| Feb 14, 2024 | $137.19 | $138.80 | $136.68 | $138.70 | 537 816 |
| Feb 13, 2024 | $137.70 | $138.75 | $136.96 | $137.46 | 452 764 |
| Feb 12, 2024 | $138.71 | $139.59 | $137.87 | $138.60 | 535 166 |
| Feb 09, 2024 | $139.37 | $141.17 | $138.06 | $139.87 | 714 237 |
| Feb 08, 2024 | $142.15 | $142.75 | $138.68 | $138.99 | 1 052 107 |
| Feb 07, 2024 | $138.17 | $140.22 | $137.66 | $140.10 | 1 344 060 |
| Feb 06, 2024 | $135.36 | $138.21 | $134.60 | $138.01 | 927 965 |
| Feb 05, 2024 | $135.52 | $136.43 | $133.55 | $136.32 | 949 642 |
| Feb 02, 2024 | $136.13 | $137.80 | $135.07 | $137.68 | 860 063 |
| Feb 01, 2024 | $134.17 | $138.46 | $134.12 | $137.47 | 738 147 |
| Jan 31, 2024 | $133.05 | $134.06 | $132.20 | $133.60 | 794 804 |
| Jan 30, 2024 | $133.02 | $136.29 | $132.26 | $135.39 | 736 880 |
| Jan 29, 2024 | $131.85 | $134.11 | $131.55 | $133.54 | 1 010 356 |
| Jan 26, 2024 | $128.99 | $130.34 | $128.26 | $130.11 | 405 687 |
| Jan 25, 2024 | $129.24 | $130.47 | $128.25 | $129.99 | 614 061 |
| Jan 24, 2024 | $130.22 | $130.24 | $127.60 | $128.69 | 939 433 |
| Jan 23, 2024 | $127.68 | $128.40 | $126.42 | $128.29 | 1 020 491 |
| Jan 22, 2024 | $126.09 | $127.60 | $125.43 | $127.00 | 1 005 675 |
| Jan 19, 2024 | $125.32 | $126.75 | $123.04 | $126.67 | 805 805 |
| Jan 18, 2024 | $125.00 | $127.04 | $124.00 | $127.00 | 594 307 |
| Jan 17, 2024 | $122.76 | $124.71 | $122.49 | $124.64 | 795 946 |
| Jan 16, 2024 | $121.41 | $125.04 | $121.24 | $125.00 | 901 567 |
| Jan 12, 2024 | $123.25 | $124.41 | $121.80 | $122.57 | 305 506 |
