Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	19.000	19.000	18.580	18.875	17.822	36,968
2023-12-14	18.930	19.000	18.405	18.780	17.732	48,626
2023-12-13	18.775	18.800	18.275	18.390	17.364	28,837
2023-12-12	18.195	18.595	18.185	18.550	17.515	47,255
2023-12-11	18.690	18.690	18.235	18.325	17.303	30,816
2023-12-08	18.660	18.755	18.400	18.690	17.647	27,768
2023-12-07	18.490	18.665	18.320	18.665	17.624	19,581
2023-12-06	18.190	18.465	18.120	18.465	17.435	12,568
2023-12-05	18.070	18.145	17.925	18.100	17.090	23,545
2023-12-04	18.025	18.220	17.920	18.130	17.119	28,954
2023-12-01	17.835	18.025	17.765	18.000	16.996	63,308
2023-11-30	17.520	17.680	17.460	17.610	16.628	13,638
2023-11-29	17.470	17.650	17.470	17.585	16.604	12,651
2023-11-28	17.280	17.535	17.250	17.435	16.462	17,809
2023-11-27	17.370	17.370	17.095	17.230	16.269	13,194
2023-11-24	17.405	17.495	17.305	17.370	16.401	11,217
2023-11-23	17.510	17.510	17.200	17.275	16.311	24,023
2023-11-22	17.375	17.610	17.310	17.405	16.434	20,103
2023-11-21	17.555	17.555	17.320	17.320	16.354	25,639
2023-11-20	17.700	17.700	17.210	17.365	16.396	10,276
2023-11-17	17.530	17.610	17.440	17.495	16.519	22,672
2023-11-16	17.615	17.690	17.205	17.510	16.533	58,091
2023-11-15	17.185	17.620	17.075	17.525	16.547	326,391
2023-11-14	16.810	17.075	16.720	17.075	16.122	52,168
2023-11-13	16.825	16.905	16.470	16.905	15.962	34,355
2023-11-10	16.740	16.880	16.565	16.880	15.938	18,547
2023-11-09	16.760	17.100	16.680	16.990	16.042	30,292
2023-11-08	16.500	16.815	16.430	16.780	15.844	68,834
2023-11-07	16.050	16.485	15.990	16.485	15.565	49,104
2023-11-06	16.000	16.450	15.925	16.010	15.117	76,016
2023-11-03	14.885	15.260	14.840	15.150	14.305	31,111
2023-11-02	14.740	15.155	14.705	14.970	14.135	18,515
2023-11-01	14.300	14.810	14.170	14.810	13.984	11,216
2023-10-31	14.405	14.530	14.185	14.255	13.460	21,796
2023-10-30	14.565	14.565	14.270	14.440	13.634	7,338
2023-10-27	14.345	14.590	13.970	14.590	13.776	32,009
2023-10-26	14.195	14.345	14.000	14.345	13.545	13,562
2023-10-25	14.500	14.500	14.250	14.315	13.516	15,419
2023-10-24	14.475	14.645	14.465	14.480	13.672	12,430
2023-10-23	14.460	14.520	14.365	14.450	13.644	23,461
2023-10-20	14.510	14.560	14.240	14.310	13.512	22,712
2023-10-19	14.410	14.930	14.410	14.500	13.691	30,993
2023-10-18	14.900	15.055	14.540	14.605	13.790	31,082
2023-10-17	15.205	15.270	14.880	15.270	14.418	17,425
2023-10-16	15.225	15.245	15.000	15.180	14.333	23,158
2023-10-13	15.500	15.625	15.010	15.105	14.262	57,004
2023-10-12	15.845	15.945	15.545	15.605	14.734	35,106
2023-10-11	15.835	15.935	15.635	15.905	15.018	20,661
2023-10-10	15.670	15.940	15.650	15.940	15.051	17,620
2023-10-09	15.565	15.710	15.315	15.610	14.739	29,611
2023-10-06	15.850	16.295	15.845	16.020	15.126	23,169
2023-10-05	15.715	16.095	15.665	16.095	15.197	14,793
2023-10-04	15.415	15.580	15.355	15.565	14.697	31,183
2023-10-03	15.705	15.825	15.485	15.680	14.805	12,709
2023-10-02	16.015	16.100	15.785	16.000	15.107	18,032
2023-09-29	16.000	16.100	15.830	15.865	14.980	19,982
2023-09-28	15.735	15.915	15.375	15.915	15.027	16,846
2023-09-27	15.740	16.000	15.690	15.925	15.037	30,791
2023-09-26	15.915	15.960	15.695	15.960	15.070	52,258
2023-09-25	16.325	16.325	15.700	15.825	14.942	9,865

← NewerPage 13 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.