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 |
| Oct 31, 2023 | $89.34 | $89.34 | $87.18 | $87.70 | 377 761 |
| Oct 30, 2023 | $88.95 | $90.06 | $88.57 | $89.40 | 208 233 |
| Oct 27, 2023 | $88.34 | $90.00 | $88.00 | $89.17 | 273 054 |
| Oct 26, 2023 | $88.00 | $89.15 | $87.36 | $87.58 | 265 583 |
| Oct 25, 2023 | $89.65 | $89.65 | $88.34 | $88.42 | 192 874 |
| Oct 24, 2023 | $89.49 | $90.94 | $89.49 | $89.85 | 303 753 |
| Oct 23, 2023 | $90.00 | $90.83 | $89.24 | $89.56 | 233 713 |
| Oct 20, 2023 | $88.84 | $90.11 | $88.60 | $89.41 | 226 241 |
| Oct 19, 2023 | $90.72 | $91.33 | $90.13 | $90.30 | 268 715 |
| Oct 18, 2023 | $91.34 | $91.34 | $89.31 | $89.88 | 330 311 |
| Oct 17, 2023 | $91.84 | $93.36 | $91.83 | $92.29 | 216 916 |
| Oct 16, 2023 | $91.83 | $93.96 | $91.82 | $93.21 | 249 409 |
| Oct 13, 2023 | $92.79 | $93.79 | $91.09 | $91.56 | 389 806 |
| Oct 12, 2023 | $96.98 | $97.03 | $94.43 | $94.54 | 339 168 |
| Oct 11, 2023 | $98.73 | $99.21 | $96.87 | $96.87 | 325 673 |
| Oct 10, 2023 | $96.64 | $98.56 | $96.64 | $98.50 | 291 889 |
| Oct 09, 2023 | $94.77 | $96.04 | $93.57 | $95.85 | 334 146 |
| Oct 06, 2023 | $99.20 | $99.20 | $96.86 | $97.96 | 264 171 |
| Oct 05, 2023 | $98.13 | $98.80 | $96.79 | $97.58 | 297 902 |
| Oct 04, 2023 | $96.27 | $96.70 | $94.85 | $96.29 | 280 920 |
| Oct 03, 2023 | $95.13 | $96.37 | $95.10 | $96.01 | 372 764 |
| Oct 02, 2023 | $97.64 | $97.64 | $95.88 | $96.60 | 384 839 |
| Sep 29, 2023 | $98.39 | $98.52 | $96.25 | $97.21 | 440 893 |
| Sep 28, 2023 | $96.57 | $98.96 | $95.39 | $98.31 | 571 424 |
| Sep 27, 2023 | $97.06 | $99.78 | $96.87 | $97.50 | 1 101 264 |
