Ryanair Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	71.190	71.190	71.190	71.190	27.831	0
2024-08-15	71.190	71.190	71.190	71.190	27.831	0
2024-08-14	71.190	71.190	71.190	71.190	27.831	0
2024-08-13	71.190	71.190	71.190	71.190	27.831	50
2024-08-12	71.750	71.750	71.750	71.750	28.050	0
2024-08-09	71.750	71.750	71.750	71.750	28.050	2
2024-08-08	69.790	69.790	69.790	69.790	27.283	0
2024-08-07	69.790	69.790	69.790	69.790	27.091	0
2024-08-06	69.790	69.790	69.790	69.790	27.091	0
2024-08-05	69.790	69.790	69.790	69.790	27.091	2
2024-08-02	70.420	70.420	70.420	70.420	27.335	0
2024-08-01	70.630	70.630	70.420	70.420	27.335	52
2024-07-31	70.840	70.980	69.930	70.980	27.553	52
2024-07-30	70.840	70.840	70.840	70.840	27.499	2
2024-07-29	72.380	72.380	70.220	70.300	27.289	40
2024-07-26	72.940	72.940	72.380	72.380	28.096	55
2024-07-25	70.140	70.140	70.140	70.140	27.227	2
2024-07-24	67.270	68.180	67.270	67.400	26.163	97
2024-07-23	66.570	66.710	66.080	66.570	25.841	10
2024-07-22	74.990	74.990	65.500	67.350	26.144	97
2024-07-19	81.120	81.120	81.120	81.120	31.489	0
2024-07-18	81.040	81.120	81.040	81.120	31.489	80
2024-07-17	83.200	83.200	83.200	83.200	32.296	50
2024-07-16	81.200	81.200	81.200	81.200	31.520	0
2024-07-15	78.510	81.200	78.510	81.200	31.520	55
2024-07-12	80.110	80.110	80.110	80.110	31.097	0
2024-07-11	80.110	80.110	80.110	80.110	31.097	0
2024-07-10	80.110	80.110	80.110	80.110	31.097	0
2024-07-09	80.110	80.110	80.110	80.110	31.097	0
2024-07-08	80.110	80.110	80.110	80.110	31.097	0
2024-07-05	80.110	80.110	80.110	80.110	31.097	0
2024-07-04	80.110	80.110	80.110	80.110	31.097	2
2024-07-03	80.720	80.720	80.720	80.720	31.334	0
2024-07-02	80.720	80.720	80.720	80.720	31.334	2
2024-07-01	80.080	80.080	80.080	80.080	31.085	0
2024-06-28	80.080	80.080	80.080	80.080	31.085	0
2024-06-27	80.080	80.080	80.080	80.080	31.085	25
2024-06-26	80.880	80.880	80.880	80.880	31.396	0
2024-06-25	80.880	80.880	80.880	80.880	31.396	0
2024-06-24	80.880	80.880	80.880	80.880	31.396	0
2024-06-21	80.880	80.880	80.880	80.880	31.396	0
2024-06-20	80.880	80.880	80.880	80.880	31.396	0
2024-06-19	80.880	80.880	80.880	80.880	31.396	0
2024-06-18	80.880	80.880	80.880	80.880	31.396	0
2024-06-17	80.880	80.880	80.880	80.880	31.396	0
2024-06-14	80.880	80.880	80.880	80.880	31.396	0
2024-06-13	80.880	80.880	80.880	80.880	31.396	0
2024-06-12	80.880	80.880	80.880	80.880	31.396	0
2024-06-11	80.880	80.880	80.880	80.880	31.396	0
2024-06-10	80.880	80.880	80.880	80.880	31.396	0
2024-06-07	80.880	80.880	80.880	80.880	31.396	0
2024-06-06	80.880	80.880	80.880	80.880	31.396	0
2024-06-05	80.880	80.880	80.880	80.880	31.396	0
2024-06-04	80.880	80.880	80.880	80.880	31.396	0
2024-06-03	80.880	80.880	80.880	80.880	31.396	32
2024-05-31	78.100	78.100	78.100	78.100	30.317	0
2024-05-29	78.100	78.100	78.100	78.100	30.317	0
2024-05-28	78.100	78.100	78.100	78.100	30.317	0
2024-05-27	78.380	78.380	78.100	78.100	30.317	52
2024-05-24	80.000	80.000	80.000	80.000	31.054	50

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2081 EUR
2026-01-15	0.2138 EUR
2025-08-07	0.2569 EUR
2025-01-16	0.2426 EUR
2024-08-08	0.4921 EUR
2024-01-18	0.4299 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.