Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	16.280	16.315	15.980	16.315	15.405	23,105
2023-09-21	16.455	16.510	16.040	16.250	15.343	27,950
2023-09-20	16.540	16.730	16.410	16.680	15.750	23,300
2023-09-19	16.300	16.535	16.270	16.370	15.457	15,273
2023-09-18	16.550	16.550	16.275	16.310	15.400	13,426
2023-09-15	16.505	16.690	16.400	16.625	15.698	41,038
2023-09-14	16.350	16.375	16.020	16.330	15.419	20,384
2023-09-13	16.480	16.520	16.260	16.435	15.518	32,018
2023-09-12	15.855	16.705	15.855	16.535	15.613	38,248
2023-09-11	15.875	15.905	15.510	15.890	15.004	5,686
2023-09-08	15.795	15.870	15.700	15.795	14.914	10,071
2023-09-07	15.840	15.940	15.790	15.795	14.914	4,410
2023-09-06	16.015	16.120	15.910	15.920	15.032	6,171
2023-09-05	16.230	16.295	16.000	16.295	15.386	6,752
2023-09-04	16.085	16.445	16.040	16.150	15.249	46,606
2023-09-01	16.200	16.315	16.140	16.165	15.263	26,629
2023-08-31	15.925	16.500	15.895	16.150	15.249	41,567
2023-08-30	15.720	16.070	15.700	15.910	15.022	24,151
2023-08-29	15.845	15.915	15.790	15.830	14.947	38,577
2023-08-28	15.795	15.810	15.500	15.500	14.635	8,927
2023-08-25	15.685	15.850	15.640	15.660	14.786	5,232
2023-08-24	15.950	16.065	15.860	15.900	15.013	7,761
2023-08-23	15.875	15.875	15.700	15.800	14.919	4,179
2023-08-22	15.735	15.810	15.700	15.795	14.914	5,774
2023-08-21	15.535	15.800	15.535	15.675	14.801	11,866
2023-08-18	15.700	15.700	15.465	15.560	14.692	20,335
2023-08-17	15.945	15.945	15.675	15.675	14.801	10,520
2023-08-16	15.760	15.900	15.750	15.860	14.975	4,204
2023-08-15	16.100	16.105	15.725	15.740	14.862	13,553
2023-08-14	15.915	15.980	15.850	15.885	14.999	9,430
2023-08-11	15.990	15.990	15.785	15.815	14.933	5,392
2023-08-10	15.850	16.105	15.850	15.920	15.032	8,809
2023-08-09	16.245	16.245	15.715	15.715	14.838	12,058
2023-08-08	16.150	16.150	15.880	16.050	15.155	18,576
2023-08-07	16.080	16.265	15.975	16.080	15.183	22,735
2023-08-04	15.945	16.195	15.935	16.065	15.169	45,967
2023-08-03	15.800	15.800	15.145	15.700	14.824	40,409
2023-08-02	15.750	15.925	15.455	15.680	14.805	31,786
2023-08-01	16.245	16.245	15.760	15.800	14.919	19,833
2023-07-31	15.915	16.000	15.825	15.860	14.975	7,312
2023-07-28	16.005	16.080	15.765	15.915	15.027	18,280
2023-07-27	16.005	16.180	15.765	16.000	15.107	34,670
2023-07-26	15.945	16.260	15.905	16.050	15.155	55,012
2023-07-25	15.985	16.250	15.780	15.900	15.013	41,877
2023-07-24	17.075	17.075	15.440	15.660	14.786	98,113
2023-07-21	16.550	16.755	16.525	16.685	15.754	49,515
2023-07-20	16.895	16.895	16.355	16.530	15.608	96,267
2023-07-19	16.650	17.005	16.650	16.730	15.797	13,016
2023-07-18	16.830	16.930	16.665	16.665	15.735	17,859
2023-07-17	16.995	17.050	16.720	16.850	15.910	25,829
2023-07-14	16.760	16.895	16.660	16.760	15.825	17,379
2023-07-13	16.795	17.140	16.655	16.870	15.929	24,128
2023-07-12	16.870	17.195	16.690	16.690	15.759	12,901
2023-07-11	16.995	17.165	16.860	17.000	16.052	15,247
2023-07-10	16.645	16.985	16.645	16.830	15.891	12,062
2023-07-07	16.495	16.785	16.370	16.785	15.849	23,361
2023-07-06	17.125	17.125	16.480	16.615	15.688	22,276
2023-07-05	17.225	17.350	17.175	17.350	16.382	8,660
2023-07-04	17.360	17.360	17.190	17.350	16.382	9,203
2023-07-03	17.330	17.395	17.100	17.240	16.278	35,159

← NewerPage 14 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.