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 |
| Aug 18, 2023 | $97.52 | $99.19 | $97.52 | $98.26 | 404 169 |
| Aug 17, 2023 | $100.11 | $100.11 | $98.49 | $98.70 | 270 658 |
| Aug 16, 2023 | $98.79 | $102.80 | $98.77 | $100.94 | 619 241 |
| Aug 15, 2023 | $99.20 | $99.83 | $98.23 | $98.24 | 259 718 |
| Aug 14, 2023 | $98.58 | $100.35 | $98.58 | $99.86 | 227 845 |
| Aug 11, 2023 | $99.45 | $100.06 | $99.17 | $99.38 | 154 243 |
| Aug 10, 2023 | $100.92 | $101.10 | $99.66 | $99.68 | 226 807 |
| Aug 09, 2023 | $100.73 | $100.85 | $98.95 | $99.26 | 167 332 |
| Aug 08, 2023 | $101.02 | $101.95 | $99.61 | $101.00 | 538 891 |
| Aug 07, 2023 | $102.47 | $102.67 | $100.95 | $102.20 | 451 690 |
| Aug 04, 2023 | $102.05 | $102.86 | $100.60 | $100.97 | 521 734 |
| Aug 03, 2023 | $99.00 | $100.89 | $98.89 | $100.10 | 603 364 |
| Aug 02, 2023 | $100.52 | $100.69 | $99.10 | $99.10 | 459 678 |
| Aug 01, 2023 | $101.72 | $102.58 | $100.72 | $101.91 | 659 072 |
| Jul 31, 2023 | $100.61 | $102.71 | $100.43 | $102.53 | 437 062 |
| Jul 28, 2023 | $101.09 | $101.72 | $100.16 | $100.64 | 335 880 |
| Jul 27, 2023 | $100.95 | $102.39 | $100.02 | $100.29 | 475 403 |
| Jul 26, 2023 | $101.77 | $103.11 | $101.77 | $102.18 | 789 923 |
| Jul 25, 2023 | $99.31 | $101.63 | $99.15 | $101.14 | 1 359 414 |
| Jul 24, 2023 | $101.75 | $102.19 | $97.24 | $97.82 | 1 653 025 |
| Jul 21, 2023 | $107.99 | $108.41 | $106.95 | $107.52 | 611 804 |
| Jul 20, 2023 | $108.38 | $108.50 | $106.41 | $106.65 | 423 672 |
| Jul 19, 2023 | $109.69 | $110.08 | $108.18 | $109.38 | 361 040 |
| Jul 18, 2023 | $109.51 | $110.05 | $108.45 | $110.01 | 684 733 |
| Jul 17, 2023 | $110.85 | $111.51 | $109.44 | $109.72 | 582 963 |
