Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	17.505	17.675	17.200	17.595	16.774	19,791
2024-06-07	18.010	18.275	17.580	17.620	16.798	36,248
2024-06-06	18.455	18.550	17.970	18.005	17.165	10,290
2024-06-05	18.490	18.585	18.090	18.505	17.642	54,985
2024-06-04	18.500	18.500	17.985	18.295	17.441	28,426
2024-06-03	18.655	18.880	17.755	18.510	17.646	11,882
2024-05-31	18.150	18.150	17.700	17.985	17.146	17,478
2024-05-30	17.995	18.230	17.850	17.925	17.089	15,630
2024-05-29	19.165	19.165	17.705	18.285	17.432	36,381
2024-05-28	18.445	18.690	18.200	18.450	17.589	21,154
2024-05-27	18.315	18.765	17.970	18.505	17.642	26,206
2024-05-24	18.740	18.800	18.360	18.450	17.589	11,702
2024-05-23	18.635	18.985	18.420	18.700	17.828	25,367
2024-05-22	19.990	19.990	18.475	18.895	18.013	32,018
2024-05-21	19.785	20.180	18.665	19.100	18.209	22,888
2024-05-20	19.695	20.490	18.875	19.490	18.581	19,958
2024-05-17	19.050	19.710	18.880	19.440	18.533	55,986
2024-05-16	18.600	19.485	18.500	19.320	18.419	27,602
2024-05-15	19.075	19.075	18.725	19.045	18.156	29,832
2024-05-14	18.980	18.980	18.600	18.830	17.952	26,274
2024-05-13	18.950	19.090	18.850	18.930	18.047	24,815
2024-05-10	18.970	19.240	18.890	19.000	18.114	38,166
2024-05-09	19.270	19.300	18.800	18.800	17.923	41,177
2024-05-08	19.125	19.620	18.880	19.620	18.705	46,197
2024-05-07	20.460	20.770	18.640	19.285	18.385	90,160
2024-05-06	20.110	20.620	20.110	20.480	19.525	4,022
2024-05-03	20.290	20.450	20.190	20.450	19.496	8,152
2024-05-02	20.060	20.340	20.060	20.270	19.324	12,015
2024-04-30	20.440	20.440	20.180	20.290	19.343	5,886
2024-04-29	20.440	20.590	20.320	20.590	19.629	2,700
2024-04-26	20.320	20.500	20.320	20.500	19.544	7,561
2024-04-25	20.570	20.720	20.110	20.320	19.372	14,678
2024-04-24	20.900	20.900	20.400	20.440	19.486	24,099
2024-04-23	20.540	21.000	20.460	21.000	20.020	50,348
2024-04-22	20.690	20.690	20.480	20.600	19.639	17,981
2024-04-19	20.300	20.700	20.090	20.700	19.734	16,792
2024-04-18	20.760	21.070	20.490	20.490	19.534	45,176
2024-04-17	20.050	20.560	20.050	20.380	19.429	26,467
2024-04-16	20.140	20.240	20.020	20.110	19.172	20,183
2024-04-15	20.610	20.960	20.300	20.370	19.420	41,372
2024-04-12	21.040	21.050	19.935	20.480	19.525	54,746
2024-04-11	21.340	21.340	20.610	21.080	20.097	40,193
2024-04-10	21.450	21.790	21.240	21.600	20.592	34,325
2024-04-09	21.400	21.510	21.260	21.460	20.459	28,789
2024-04-08	20.840	21.580	20.840	21.560	20.554	21,655
2024-04-05	20.440	20.830	20.360	20.830	19.858	53,976
2024-04-04	21.100	21.240	20.960	21.240	20.249	8,838
2024-04-03	20.710	21.180	20.670	21.180	20.192	19,545
2024-04-02	21.030	21.220	20.360	20.490	19.534	68,848
2024-03-28	21.010	21.200	20.850	21.200	20.211	9,193
2024-03-27	21.090	21.100	20.830	21.100	20.116	18,923
2024-03-26	20.800	21.050	20.800	21.050	20.068	4,978
2024-03-25	20.900	21.080	20.700	20.950	19.973	20,043
2024-03-22	21.150	21.180	20.930	20.960	19.982	14,508
2024-03-21	21.290	21.450	20.890	21.230	20.240	18,966
2024-03-20	20.730	21.000	20.690	20.930	19.954	6,029
2024-03-19	20.640	21.000	20.570	20.870	19.896	26,676
2024-03-18	20.590	20.710	20.360	20.570	19.610	42,904
2024-03-15	19.925	20.600	19.870	20.600	19.639	33,902
2024-03-14	19.850	19.920	19.730	19.815	18.891	18,293

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.