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 |
| Dec 06, 2023 | $121.80 | $124.30 | $121.80 | $124.12 | 1 076 793 |
| Dec 05, 2023 | $120.60 | $121.55 | $119.57 | $120.83 | 794 751 |
| Dec 04, 2023 | $119.26 | $121.78 | $118.67 | $121.46 | 1 005 614 |
| Dec 01, 2023 | $118.65 | $120.33 | $118.60 | $120.17 | 590 286 |
| Nov 30, 2023 | $118.54 | $118.54 | $117.41 | $118.22 | 370 864 |
| Nov 29, 2023 | $118.29 | $119.42 | $117.78 | $118.30 | 442 291 |
| Nov 28, 2023 | $119.13 | $119.28 | $116.78 | $117.55 | 503 606 |
| Nov 27, 2023 | $116.00 | $118.00 | $115.62 | $117.51 | 1 218 755 |
| Nov 24, 2023 | $116.43 | $118.02 | $116.08 | $117.46 | 535 643 |
| Nov 22, 2023 | $116.00 | $117.69 | $115.89 | $117.53 | 782 026 |
| Nov 21, 2023 | $115.24 | $116.70 | $114.95 | $115.91 | 741 983 |
| Nov 20, 2023 | $114.00 | $115.47 | $113.56 | $115.43 | 533 042 |
| Nov 17, 2023 | $114.15 | $116.99 | $114.15 | $115.20 | 1 028 141 |
| Nov 16, 2023 | $111.83 | $114.70 | $111.73 | $114.65 | 969 827 |
| Nov 15, 2023 | $110.78 | $114.21 | $110.78 | $114.15 | 1 006 250 |
| Nov 14, 2023 | $108.46 | $110.86 | $108.46 | $110.81 | 748 738 |
| Nov 13, 2023 | $104.81 | $107.41 | $104.81 | $107.23 | 494 217 |
| Nov 10, 2023 | $104.99 | $107.20 | $104.68 | $107.06 | 824 103 |
| Nov 09, 2023 | $107.58 | $108.47 | $106.34 | $107.22 | 1 197 263 |
| Nov 08, 2023 | $103.25 | $106.54 | $102.47 | $106.50 | 879 574 |
| Nov 07, 2023 | $99.92 | $102.71 | $99.71 | $102.20 | 874 962 |
| Nov 06, 2023 | $102.99 | $102.99 | $97.34 | $98.28 | 935 109 |
| Nov 03, 2023 | $94.03 | $95.89 | $93.99 | $94.29 | 550 248 |
| Nov 02, 2023 | $92.47 | $93.58 | $92.33 | $93.48 | 317 565 |
| Nov 01, 2023 | $90.37 | $90.37 | $88.69 | $89.50 | 449 879 |
