Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 15.965 | 15.965 | 15.560 | 15.755 | 15.209 | 12,691 |
| 2024-08-30 | 15.755 | 16.020 | 15.755 | 16.005 | 15.450 | 12,878 |
| 2024-08-29 | 15.725 | 15.850 | 15.660 | 15.800 | 15.252 | 12,527 |
| 2024-08-28 | 15.655 | 15.780 | 15.655 | 15.660 | 15.117 | 8,869 |
| 2024-08-27 | 15.125 | 16.000 | 15.110 | 15.770 | 15.223 | 92,889 |
| 2024-08-26 | 15.025 | 15.415 | 15.025 | 15.115 | 14.591 | 34,414 |
| 2024-08-23 | 14.875 | 15.195 | 14.875 | 15.185 | 14.659 | 23,286 |
| 2024-08-22 | 15.000 | 15.000 | 14.845 | 14.845 | 14.330 | 8,772 |
| 2024-08-21 | 14.775 | 14.995 | 14.775 | 14.810 | 14.297 | 5,507 |
| 2024-08-20 | 14.885 | 14.990 | 14.785 | 14.940 | 14.422 | 3,607 |
| 2024-08-19 | 14.895 | 15.000 | 14.825 | 14.825 | 14.311 | 2,930 |
| 2024-08-16 | 14.900 | 14.940 | 14.770 | 14.860 | 14.345 | 16,497 |
| 2024-08-15 | 14.700 | 15.000 | 14.530 | 14.990 | 14.470 | 7,114 |
| 2024-08-14 | 15.020 | 15.175 | 14.730 | 14.805 | 14.292 | 17,208 |
| 2024-08-13 | 14.750 | 14.990 | 14.750 | 14.905 | 14.388 | 12,323 |
| 2024-08-12 | 15.045 | 15.070 | 14.680 | 14.680 | 14.171 | 20,250 |
| 2024-08-09 | 14.600 | 15.045 | 14.510 | 14.955 | 14.437 | 93,735 |
| 2024-08-08 | 13.920 | 14.800 | 13.905 | 14.480 | 13.978 | 32,793 |
| 2024-08-07 | 14.085 | 15.100 | 14.000 | 14.335 | 13.666 | 31,399 |
| 2024-08-06 | 14.185 | 14.505 | 13.905 | 13.910 | 13.261 | 36,953 |
| 2024-08-05 | 13.500 | 14.125 | 13.500 | 14.125 | 13.466 | 57,393 |
| 2024-08-02 | 14.535 | 14.535 | 13.970 | 13.975 | 13.323 | 20,640 |
| 2024-08-01 | 14.675 | 14.915 | 14.255 | 14.295 | 13.628 | 25,275 |
| 2024-07-31 | 15.175 | 15.240 | 14.625 | 14.625 | 13.943 | 21,844 |
| 2024-07-30 | 14.855 | 15.040 | 14.855 | 15.035 | 14.334 | 16,684 |
| 2024-07-29 | 15.005 | 15.200 | 14.820 | 14.835 | 14.143 | 28,380 |
| 2024-07-26 | 14.500 | 15.010 | 14.465 | 14.980 | 14.281 | 84,501 |
| 2024-07-25 | 13.900 | 14.650 | 13.700 | 14.465 | 13.790 | 132,316 |
| 2024-07-24 | 13.945 | 14.295 | 13.915 | 14.025 | 13.371 | 406,185 |
| 2024-07-23 | 14.060 | 14.060 | 13.535 | 13.785 | 13.142 | 221,328 |
| 2024-07-22 | 15.400 | 15.400 | 13.655 | 13.900 | 13.252 | 507,791 |
| 2024-07-19 | 16.705 | 16.765 | 16.210 | 16.665 | 15.888 | 6,614 |
| 2024-07-18 | 16.905 | 17.060 | 16.700 | 16.720 | 15.940 | 21,726 |
| 2024-07-17 | 17.215 | 17.365 | 16.490 | 17.100 | 16.302 | 43,329 |
| 2024-07-16 | 17.395 | 17.395 | 16.955 | 16.975 | 16.183 | 3,235 |
| 2024-07-15 | 17.245 | 17.410 | 17.110 | 17.200 | 16.398 | 5,156 |
| 2024-07-12 | 17.450 | 17.450 | 16.995 | 17.075 | 16.278 | 7,137 |
| 2024-07-11 | 17.435 | 17.500 | 17.180 | 17.420 | 16.607 | 13,783 |
| 2024-07-10 | 17.085 | 17.495 | 17.035 | 17.155 | 16.355 | 11,681 |
| 2024-07-09 | 17.160 | 17.560 | 16.990 | 17.360 | 16.550 | 27,577 |
| 2024-07-08 | 17.150 | 17.445 | 16.860 | 17.260 | 16.455 | 37,948 |
| 2024-07-05 | 16.995 | 17.795 | 16.680 | 17.795 | 16.965 | 9,123 |
| 2024-07-04 | 16.910 | 16.935 | 16.440 | 16.480 | 15.711 | 8,657 |
| 2024-07-03 | 16.325 | 16.860 | 16.015 | 16.485 | 15.716 | 19,377 |
| 2024-07-02 | 16.800 | 16.800 | 15.960 | 16.195 | 15.439 | 15,296 |
| 2024-07-01 | 17.005 | 17.070 | 16.150 | 16.425 | 15.659 | 34,565 |
| 2024-06-28 | 16.500 | 16.835 | 16.450 | 16.545 | 15.773 | 6,780 |
| 2024-06-27 | 16.670 | 16.685 | 16.425 | 16.580 | 15.806 | 10,795 |
| 2024-06-26 | 17.035 | 17.035 | 16.310 | 16.470 | 15.702 | 17,912 |
| 2024-06-25 | 17.100 | 17.100 | 16.660 | 16.805 | 16.021 | 27,604 |
| 2024-06-24 | 16.645 | 16.845 | 16.375 | 16.845 | 16.059 | 12,115 |
| 2024-06-21 | 16.795 | 16.795 | 16.100 | 16.645 | 15.868 | 30,982 |
| 2024-06-20 | 16.700 | 16.700 | 16.200 | 16.395 | 15.630 | 42,308 |
| 2024-06-19 | 16.830 | 17.095 | 16.760 | 17.095 | 16.297 | 11,676 |
| 2024-06-18 | 16.900 | 17.260 | 16.760 | 16.850 | 16.064 | 38,230 |
| 2024-06-17 | 17.695 | 17.695 | 16.750 | 16.895 | 16.107 | 48,037 |
| 2024-06-14 | 17.400 | 17.400 | 16.765 | 17.110 | 16.312 | 39,536 |
| 2024-06-13 | 17.510 | 17.555 | 16.930 | 17.080 | 16.283 | 46,745 |
| 2024-06-12 | 17.355 | 17.795 | 17.045 | 17.725 | 16.898 | 82,344 |
| 2024-06-11 | 17.500 | 17.695 | 17.180 | 17.495 | 16.679 | 93,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1950 EUR |
| 2026-01-15 | 0.1930 EUR |
| 2025-08-07 | 0.2270 EUR |
| 2025-01-16 | 0.2230 EUR |
| 2024-08-08 | 0.1780 EUR |
| 2024-01-18 | 0.1750 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.