Free Trial

Ryanair (RYAAY) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free RYAAY Stock Alerts
$125.59
-0.83 (-0.66%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ryanair Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-9.57%
3 Month
Performance
-9.86%
6 Month
Performance
+9.02%
Year-To-Date
Performance
-5.83%
1 Year
Performance
+25.23%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

RYAAY Stock Chart for Sunday, May, 19, 2024

RYAAY Chart by TradingView

Ryanair Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
weirdest stock market marches on (Ad)

For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”

Graham is hosting a “tell all” workshop about his Apex Indicator here
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
02/28/2024$140.83$137.85
-2.12%		$139.84$137.68252,520 shs$31.42 billion
02/27/2024$139.68$140.83
+0.82%		$141.14$140.15291,254 shs$32.10 billion
02/26/2024$141.21$139.68
-1.08%		$141.38$139.44348,109 shs$31.84 billion
02/23/2024$141.89$141.21
-0.48%		$143.00$140.54458,368 shs$32.19 billion
02/22/2024$138.78$141.89
+2.24%		$142.72$139.36436,579 shs$32.35 billion
02/21/2024$138.36$138.78
+0.30%		$140.84$138.21275,277 shs$31.64 billion
02/20/2024$139.32$138.36
-0.69%		$141.38$138.33436,297 shs$31.54 billion
02/19/2024$139.32$139.32$140.09$138.65319,100 shs$31.76 billion

Related Companies:
This page (NASDAQ:RYAAY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research