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 |
| Sep 26, 2023 | $98.45 | $98.77 | $96.89 | $97.05 | 478 200 |
| Sep 25, 2023 | $98.44 | $100.19 | $97.13 | $99.28 | 401 120 |
| Sep 22, 2023 | $99.61 | $100.94 | $99.52 | $100.24 | 302 766 |
| Sep 21, 2023 | $100.54 | $101.81 | $99.85 | $100.50 | 321 535 |
| Sep 20, 2023 | $101.47 | $103.33 | $101.07 | $101.81 | 263 909 |
| Sep 19, 2023 | $99.15 | $102.09 | $98.40 | $101.17 | 460 381 |
| Sep 18, 2023 | $98.67 | $99.89 | $98.62 | $98.90 | 244 203 |
| Sep 15, 2023 | $100.08 | $100.77 | $99.08 | $99.40 | 280 875 |
| Sep 14, 2023 | $98.29 | $99.60 | $97.77 | $98.73 | 264 113 |
| Sep 13, 2023 | $100.83 | $100.83 | $98.80 | $98.94 | 417 599 |
| Sep 12, 2023 | $101.00 | $101.81 | $100.28 | $100.50 | 517 846 |
| Sep 11, 2023 | $95.67 | $98.51 | $95.61 | $98.03 | 167 010 |
| Sep 08, 2023 | $95.96 | $96.78 | $95.78 | $96.05 | 208 642 |
| Sep 07, 2023 | $97.22 | $97.27 | $95.91 | $95.91 | 326 208 |
| Sep 06, 2023 | $98.60 | $99.17 | $96.13 | $97.09 | 383 589 |
| Sep 05, 2023 | $98.30 | $100.47 | $98.11 | $98.75 | 575 047 |
| Sep 01, 2023 | $100.28 | $100.63 | $97.63 | $98.04 | 336 515 |
| Aug 31, 2023 | $101.03 | $101.13 | $98.94 | $99.25 | 484 591 |
| Aug 30, 2023 | $100.24 | $100.38 | $98.30 | $98.82 | 260 310 |
| Aug 29, 2023 | $98.57 | $99.17 | $97.79 | $98.64 | 512 983 |
| Aug 28, 2023 | $97.60 | $99.13 | $97.60 | $98.46 | 118 776 |
| Aug 25, 2023 | $98.41 | $98.50 | $96.35 | $97.64 | 202 461 |
| Aug 24, 2023 | $100.47 | $101.04 | $97.95 | $98.00 | 267 677 |
| Aug 23, 2023 | $99.30 | $100.24 | $99.05 | $99.73 | 144 306 |
| Aug 22, 2023 | $99.49 | $100.02 | $99.32 | $99.52 | 154 960 |
