Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	20.000	20.060	19.685	19.850	18.924	13,838
2024-03-12	20.250	20.340	19.930	20.090	19.153	57,804
2024-03-11	20.190	20.470	20.150	20.340	19.391	17,755
2024-03-08	20.480	20.570	20.350	20.350	19.401	22,843
2024-03-07	20.200	20.620	20.170	20.580	19.620	29,770
2024-03-06	19.990	20.220	19.960	20.210	19.267	9,757
2024-03-05	20.030	20.060	19.800	19.900	18.972	12,288
2024-03-04	19.915	20.240	19.845	20.180	19.239	14,420
2024-03-01	20.120	20.120	19.835	19.885	18.957	27,404
2024-02-29	20.140	20.250	19.945	20.120	19.181	15,886
2024-02-28	20.560	20.560	20.160	20.370	19.420	11,448
2024-02-27	20.400	20.540	20.310	20.500	19.544	16,525
2024-02-26	20.480	20.730	20.380	20.410	19.458	20,495
2024-02-23	20.190	20.490	20.040	20.380	19.429	7,228
2024-02-22	20.350	20.450	20.150	20.290	19.343	10,597
2024-02-21	20.120	20.300	20.050	20.190	19.248	8,017
2024-02-20	20.260	20.260	19.940	20.110	19.172	15,073
2024-02-19	20.170	20.260	19.995	20.260	19.315	6,604
2024-02-16	20.200	20.270	20.070	20.170	19.229	15,769
2024-02-15	20.110	20.530	20.020	20.180	19.239	27,340
2024-02-14	20.080	20.120	19.840	19.990	19.057	12,750
2024-02-13	19.935	20.160	19.930	20.160	19.219	7,077
2024-02-12	19.985	20.050	19.835	19.980	19.048	17,823
2024-02-09	20.160	20.160	19.930	20.020	19.086	5,325
2024-02-08	19.990	20.380	19.990	20.160	19.219	13,694
2024-02-07	19.675	19.955	19.645	19.880	18.953	42,154
2024-02-06	19.590	19.800	19.455	19.725	18.805	17,981
2024-02-05	19.910	19.910	19.510	19.580	18.667	26,694
2024-02-02	19.665	19.940	19.665	19.910	18.981	35,975
2024-02-01	19.275	19.645	19.275	19.550	18.638	23,121
2024-01-31	19.395	19.420	19.070	19.315	18.414	42,507
2024-01-30	19.595	19.740	19.355	19.530	18.619	29,694
2024-01-29	18.175	19.595	18.045	19.500	18.590	121,169
2024-01-26	18.680	18.875	18.540	18.695	17.823	35,304
2024-01-25	18.570	18.965	18.515	18.765	17.890	26,391
2024-01-24	18.660	18.795	18.540	18.710	17.837	22,091
2024-01-23	18.270	18.395	18.165	18.320	17.465	23,988
2024-01-22	18.195	18.295	18.120	18.220	17.370	36,149
2024-01-19	18.370	18.405	17.930	18.015	17.175	14,246
2024-01-18	18.135	18.230	17.965	18.185	17.337	6,713
2024-01-17	17.990	18.270	17.800	18.270	17.251	39,206
2024-01-16	18.250	18.250	17.945	18.010	17.005	36,491
2024-01-15	18.215	18.355	18.175	18.355	17.331	22,948
2024-01-12	18.420	18.450	18.000	18.105	17.095	22,885
2024-01-11	18.165	18.440	18.095	18.440	17.411	32,942
2024-01-10	18.250	18.335	18.095	18.095	17.086	10,163
2024-01-09	18.415	18.460	18.190	18.225	17.208	22,371
2024-01-08	18.065	18.450	18.015	18.420	17.392	29,884
2024-01-05	18.135	18.535	17.855	18.535	17.501	101,692
2024-01-04	18.135	18.375	18.120	18.365	17.341	69,700
2024-01-03	19.030	19.030	18.050	18.300	17.279	51,723
2024-01-02	19.190	19.245	19.070	19.080	18.016	13,841
2023-12-29	19.310	19.370	19.030	19.030	17.968	8,396
2023-12-28	19.435	19.500	19.175	19.370	18.289	29,027
2023-12-27	19.330	19.475	19.090	19.295	18.219	26,665
2023-12-22	19.175	19.270	18.900	19.085	18.020	24,197
2023-12-21	18.975	19.190	18.850	19.190	18.119	12,362
2023-12-20	18.970	19.100	18.830	19.065	18.001	30,848
2023-12-19	18.800	19.005	18.715	19.000	17.940	16,412
2023-12-18	18.695	18.795	18.600	18.700	17.657	10,967

← NewerPage 12 of 22 · 1,279 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.