Free Trial

Ryanair (RYAAY) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free RYAAY Stock Alerts
$121.64
+1.35 (+1.12%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ryanair Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
-10.95%
3 Month
Performance
-10.65%
6 Month
Performance
+1.22%
Year-To-Date
Performance
-8.79%
1 Year
Performance
+14.33%
Receive RYAAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ryanair and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

RYAAY Stock Chart for Saturday, June, 1, 2024

RYAAY Chart by TradingView

Ryanair Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$120.29$121.64
+1.12%		$121.97$120.51532,272 shs$27.74 billion
05/30/2024$120.07$120.29
+0.18%		$120.87$119.27638,431 shs$27.43 billion
05/29/2024$122.44$120.07
-1.94%		$120.75$118.06667,702 shs$27.38 billion
05/28/2024$122.64$122.44
-0.16%		$123.37$122.10446,818 shs$27.92 billion
05/27/2024$122.64$122.64$125.29$121.70874,000 shs$27.96 billion
05/24/2024$127.70$122.64
-3.96%		$125.25$121.70873,849 shs$27.96 billion
05/23/2024$123.39$127.70
+3.49%		$127.92$124.601.11 million shs$29.12 billion
05/22/2024$121.77$123.39
+1.33%		$126.53$122.781.54 million shs$28.13 billion
05/21/2024$122.67$121.77
-0.73%		$123.03$120.291.38 million shs$27.76 billion
05/20/2024$125.59$122.67
-2.33%		$125.65$122.131.06 million shs$27.97 billion
05/17/2024$126.42$125.59
-0.66%		$126.62$125.03767,242 shs$28.64 billion
05/16/2024$128.22$126.42
-1.40%		$128.70$126.08792,947 shs$28.83 billion
05/15/2024$128.60$128.22
-0.30%		$129.72$127.47603,877 shs$29.24 billion
05/14/2024$128.56$128.60
+0.03%		$129.08$127.88567,094 shs$29.32 billion
05/13/2024$129.35$128.56
-0.61%		$130.28$128.32447,006 shs$29.31 billion
05/10/2024$130.18$129.35
-0.64%		$130.91$129.341.34 million shs$29.49 billion
05/09/2024$131.60$130.18
-1.08%		$131.91$127.631.06 million shs$29.68 billion
05/08/2024$128.16$131.60
+2.68%		$134.12$131.18754,033 shs$30.01 billion
05/07/2024$141.34$128.16
-9.33%		$135.89$127.741.09 million shs$29.22 billion
05/06/2024$140.30$141.34
+0.74%		$141.91$139.55134,415 shs$32.23 billion
05/03/2024$139.79$140.30
+0.36%		$140.91$138.81356,740 shs$31.99 billion
05/02/2024$136.59$139.79
+2.34%		$140.13$137.16205,518 shs$31.87 billion
05/01/2024$136.20$136.59
+0.29%		$137.85$133.48185,022 shs$31.14 billion
04/30/2024$139.86$136.20
-2.62%		$139.59$136.04246,348 shs$31.05 billion
04/29/2024$139.91$139.86
-0.04%		$140.37$139.10154,105 shs$31.89 billion
04/26/2024$140.00$139.91
-0.06%		$140.09$138.85167,466 shs$31.90 billion
04/25/2024$138.35$140.00
+1.19%		$140.13$136.29478,366 shs$31.92 billion
04/24/2024$142.55$138.35
-2.95%		$140.65$138.00296,774 shs$31.54 billion
04/23/2024$140.78$142.55
+1.26%		$143.69$140.05311,367 shs$32.50 billion
04/22/2024$138.88$140.78
+1.37%		$141.75$139.03262,271 shs$32.10 billion
04/19/2024$135.40$138.88
+2.57%		$139.77$136.45418,148 shs$31.66 billion
04/18/2024$136.35$135.40
-0.70%		$140.39$134.78720,803 shs$30.87 billion
04/17/2024$135.81$136.35
+0.40%		$139.25$135.38456,844 shs$31.09 billion
04/16/2024$138.11$135.81
-1.67%		$137.50$135.66320,293 shs$30.96 billion
04/15/2024$139.31$138.11
-0.86%		$141.28$137.54341,003 shs$31.49 billion
04/12/2024$145.63$139.31
-4.34%		$139.64$136.18739,488 shs$31.76 billion
04/11/2024$145.86$145.63
-0.16%		$146.02$142.25285,341 shs$33.20 billion
04/10/2024$148.08$145.86
-1.50%		$149.20$145.02373,300 shs$33.25 billion
04/09/2024$148.58$148.08
-0.34%		$149.65$146.86304,684 shs$33.76 billion
04/08/2024$145.74$148.58
+1.95%		$150.73$147.77369,626 shs$33.87 billion
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$144.17$145.74
+1.09%		$146.60$143.22462,929 shs$33.23 billion
04/04/2024$146.22$144.17
-1.40%		$148.73$143.38900,956 shs$32.87 billion
04/03/2024$142.69$146.22
+2.47%		$146.86$144.25425,153 shs$33.34 billion
04/02/2024$146.50$142.69
-2.60%		$143.75$141.00379,031 shs$32.53 billion
04/01/2024$145.59$146.50
+0.63%		$147.78$145.59254,687 shs$33.40 billion
03/29/2024$145.59$145.59$146.89$144.78290,163 shs$33.19 billion
03/28/2024$146.02$145.59
-0.29%		$146.89$144.84290,161 shs$33.19 billion
03/27/2024$146.68$146.02
-0.45%		$146.84$145.26428,875 shs$33.29 billion
03/26/2024$145.70$146.68
+0.67%		$146.93$144.70302,156 shs$33.44 billion
03/25/2024$145.71$145.70
-0.01%		$145.87$143.86350,024 shs$33.22 billion
03/22/2024$146.10$145.71
-0.27%		$145.87$144.28221,554 shs$33.22 billion
03/21/2024$146.01$146.10
+0.06%		$146.46$144.61306,452 shs$33.31 billion
03/20/2024$142.92$146.01
+2.16%		$146.43$142.19209,127 shs$33.29 billion
03/19/2024$143.80$142.92
-0.61%		$145.28$142.46607,755 shs$32.58 billion
03/18/2024$141.96$143.80
+1.30%		$143.85$140.64388,613 shs$32.78 billion
03/15/2024$136.20$141.96
+4.23%		$142.03$140.16466,636 shs$32.36 billion
03/14/2024$138.83$136.20
-1.89%		$137.83$136.02448,769 shs$31.05 billion
03/13/2024$138.77$138.83
+0.04%		$138.83$135.67627,838 shs$31.65 billion
03/12/2024$141.38$138.77
-1.85%		$140.20$137.77405,139 shs$31.64 billion
03/11/2024$141.69$141.38
-0.22%		$141.67$140.68324,600 shs$32.23 billion
03/08/2024$141.88$141.69
-0.13%		$143.03$140.16281,435 shs$32.30 billion
03/07/2024$139.71$141.88
+1.55%		$142.30$140.63229,693 shs$32.34 billion
03/06/2024$137.55$139.71
+1.57%		$139.93$138.72219,310 shs$31.85 billion
03/05/2024$138.19$137.55
-0.46%		$138.49$136.48232,108 shs$31.36 billion
03/04/2024$136.14$138.19
+1.51%		$139.24$136.58360,622 shs$31.50 billion
03/01/2024$138.25$136.14
-1.53%		$137.13$135.53380,324 shs$31.03 billion
02/29/2024$137.85$138.25
+0.29%		$138.53$137.34511,394 shs$31.52 billion

Related Companies:
This page (NASDAQ:RYAAY) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits