NASDAQ:RYAAY
Ryanair Holdings plc Stock Price (Quote)
$136.59
+0.390 (+0.286%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $134.78 | $150.73 | Wednesday, 1st May 2024 RYAAY stock ended at $136.59. This is 0.286% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.11% from a day low at $135.00 to a day high of $137.85. |
| 90 days | $133.55 | $150.73 | |
| 52 weeks | $87.18 | $150.73 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | $123.25 | $124.41 | $121.80 | $122.57 | 305 506 |
| Jan 11, 2024 | $123.90 | $125.38 | $123.69 | $125.38 | 230 522 |
| Jan 10, 2024 | $122.70 | $123.84 | $122.69 | $123.11 | 270 001 |
| Jan 09, 2024 | $122.83 | $123.86 | $122.61 | $123.00 | 392 757 |
| Jan 08, 2024 | $125.31 | $126.11 | $124.11 | $124.11 | 442 897 |
| Jan 05, 2024 | $122.00 | $125.92 | $122.00 | $125.87 | 376 363 |
| Jan 04, 2024 | $123.38 | $123.98 | $122.30 | $122.65 | 407 555 |
| Jan 03, 2024 | $125.02 | $125.19 | $121.00 | $121.15 | 885 499 |
| Jan 02, 2024 | $131.83 | $132.40 | $129.12 | $129.32 | 500 514 |
| Dec 29, 2023 | $134.39 | $134.39 | $132.71 | $133.36 | 443 707 |
| Dec 28, 2023 | $134.04 | $135.03 | $133.91 | $134.82 | 313 794 |
| Dec 27, 2023 | $135.93 | $135.93 | $133.81 | $134.89 | 571 611 |
| Dec 26, 2023 | $135.11 | $136.14 | $134.64 | $135.74 | 137 501 |
| Dec 22, 2023 | $135.88 | $135.88 | $133.40 | $134.83 | 343 522 |
| Dec 21, 2023 | $133.86 | $134.64 | $133.35 | $133.79 | 564 667 |
| Dec 20, 2023 | $132.55 | $134.32 | $131.97 | $132.84 | 929 545 |
| Dec 19, 2023 | $132.31 | $133.34 | $131.49 | $133.09 | 755 614 |
| Dec 18, 2023 | $130.43 | $131.54 | $129.51 | $131.22 | 626 442 |
| Dec 15, 2023 | $129.61 | $131.26 | $128.76 | $130.55 | 606 794 |
| Dec 14, 2023 | $127.81 | $130.10 | $127.35 | $130.04 | 805 748 |
| Dec 13, 2023 | $126.27 | $127.28 | $125.64 | $127.20 | 636 649 |
| Dec 12, 2023 | $125.15 | $126.63 | $124.24 | $126.55 | 614 598 |
| Dec 11, 2023 | $124.18 | $124.48 | $123.42 | $124.37 | 545 172 |
| Dec 08, 2023 | $124.43 | $125.16 | $123.20 | $124.90 | 844 134 |
| Dec 07, 2023 | $124.35 | $126.90 | $123.49 | $126.15 | 1 346 037 |
