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 |
| Jul 14, 2023 | $111.21 | $111.43 | $110.06 | $111.05 | 603 782 |
| Jul 13, 2023 | $111.35 | $112.71 | $110.20 | $111.40 | 752 570 |
| Jul 12, 2023 | $109.95 | $110.57 | $108.26 | $108.62 | 729 425 |
| Jul 11, 2023 | $109.39 | $110.75 | $109.17 | $110.48 | 860 274 |
| Jul 10, 2023 | $108.23 | $108.65 | $107.98 | $108.31 | 414 745 |
| Jul 07, 2023 | $106.88 | $108.46 | $106.56 | $107.82 | 454 997 |
| Jul 06, 2023 | $106.55 | $107.39 | $106.02 | $106.87 | 355 448 |
| Jul 05, 2023 | $111.00 | $111.17 | $108.96 | $109.50 | 416 551 |
| Jul 03, 2023 | $110.18 | $111.78 | $109.92 | $111.00 | 399 281 |
| Jun 30, 2023 | $109.63 | $110.66 | $109.34 | $110.60 | 600 642 |
| Jun 29, 2023 | $110.03 | $110.38 | $108.05 | $108.22 | 459 077 |
| Jun 28, 2023 | $108.40 | $110.17 | $108.40 | $109.48 | 585 074 |
| Jun 27, 2023 | $105.16 | $108.47 | $104.92 | $108.14 | 521 621 |
| Jun 26, 2023 | $104.88 | $105.57 | $103.55 | $103.81 | 484 795 |
| Jun 23, 2023 | $102.65 | $105.81 | $102.57 | $104.68 | 1 072 511 |
| Jun 22, 2023 | $106.74 | $109.20 | $106.28 | $109.15 | 458 541 |
| Jun 21, 2023 | $106.00 | $108.12 | $105.86 | $107.57 | 709 689 |
| Jun 20, 2023 | $105.22 | $106.09 | $105.00 | $106.00 | 474 032 |
| Jun 16, 2023 | $106.75 | $108.16 | $106.09 | $107.89 | 404 870 |
| Jun 15, 2023 | $107.16 | $107.16 | $105.74 | $106.96 | 730 478 |
| Jun 14, 2023 | $107.83 | $108.07 | $106.37 | $107.18 | 471 371 |
| Jun 13, 2023 | $108.58 | $108.89 | $106.86 | $107.86 | 374 851 |
| Jun 12, 2023 | $107.93 | $108.38 | $106.90 | $107.36 | 505 025 |
| Jun 09, 2023 | $107.51 | $108.71 | $106.81 | $107.45 | 685 942 |
| Jun 08, 2023 | $107.00 | $108.90 | $106.79 | $108.28 | 409 998 |
