Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.230	17.360	17.130	17.290	16.325	56,464
2023-06-29	16.950	17.295	16.885	17.180	16.222	98,960
2023-06-28	16.765	17.055	16.755	16.995	16.047	54,960
2023-06-27	16.320	16.585	16.210	16.555	15.631	12,022
2023-06-26	16.260	16.405	16.095	16.270	15.362	13,515
2023-06-23	16.680	16.680	15.990	16.255	15.348	49,946
2023-06-22	16.590	16.710	16.485	16.690	15.759	13,463
2023-06-21	16.415	16.755	16.410	16.650	15.721	14,724
2023-06-20	16.600	16.600	16.340	16.485	15.565	29,901
2023-06-19	16.840	16.855	16.575	16.820	15.882	20,179
2023-06-16	16.715	17.000	16.650	16.970	16.023	17,624
2023-06-15	16.830	16.835	16.605	16.655	15.726	37,359
2023-06-14	16.965	17.050	16.785	16.865	15.924	19,194
2023-06-13	16.950	17.130	16.860	16.965	16.019	26,589
2023-06-12	16.910	16.990	16.840	16.990	16.042	15,089
2023-06-09	16.840	16.925	16.715	16.815	15.877	25,741
2023-06-08	16.790	16.950	16.710	16.905	15.962	10,188
2023-06-07	16.750	16.900	16.530	16.900	15.957	40,559
2023-06-06	16.870	16.870	16.600	16.745	15.811	15,625
2023-06-05	16.845	16.960	16.765	16.945	16.000	25,930
2023-06-02	16.790	17.000	16.765	17.000	16.052	35,435
2023-06-01	16.590	16.700	16.500	16.670	15.740	14,808
2023-05-31	16.435	16.655	16.350	16.570	15.646	20,867
2023-05-30	16.640	16.705	16.530	16.555	15.631	47,235
2023-05-29	16.840	16.840	16.685	16.740	15.806	26,951
2023-05-26	16.845	16.990	16.550	16.990	16.042	94,003
2023-05-25	16.665	16.875	16.550	16.720	15.787	29,356
2023-05-24	16.505	16.630	16.260	16.560	15.636	51,515
2023-05-23	16.010	16.745	15.925	16.745	15.811	59,846
2023-05-22	15.755	16.120	15.755	15.965	15.074	39,873
2023-05-19	16.225	16.330	15.590	15.710	14.834	21,142
2023-05-18	16.575	16.685	16.190	16.215	15.310	34,925
2023-05-17	15.965	16.380	15.890	16.340	15.428	52,063
2023-05-16	15.750	16.000	15.750	15.990	15.098	9,852
2023-05-15	15.735	15.770	15.500	15.770	14.890	20,548
2023-05-12	15.570	15.725	15.520	15.700	14.824	19,981
2023-05-11	15.815	15.830	15.620	15.735	14.857	13,460
2023-05-10	15.740	15.850	15.550	15.725	14.848	63,881
2023-05-09	15.245	15.700	15.140	15.670	14.796	41,068
2023-05-08	14.955	15.130	14.875	15.130	14.286	13,127
2023-05-05	14.790	14.940	14.660	14.940	14.107	19,504
2023-05-04	14.930	14.930	14.490	14.605	13.790	24,091
2023-05-03	15.165	15.165	14.755	14.905	14.074	19,822
2023-05-02	15.110	15.375	15.070	15.135	14.291	38,210
2023-04-28	14.690	14.900	14.575	14.860	14.031	40,621
2023-04-27	14.450	14.890	14.450	14.620	13.804	74,183
2023-04-26	14.825	14.825	14.470	14.550	13.738	43,780
2023-04-25	14.860	15.020	14.805	14.805	13.979	15,015
2023-04-24	14.850	15.105	14.835	14.915	14.083	58,469
2023-04-21	14.735	15.000	14.685	14.850	14.022	8,828
2023-04-20	14.970	15.050	14.835	14.900	14.069	14,256
2023-04-19	15.010	15.040	14.900	14.940	14.107	97,978
2023-04-18	15.000	15.075	14.925	14.960	14.125	20,993
2023-04-17	14.510	14.840	14.510	14.840	14.012	68,579
2023-04-14	14.455	14.500	14.265	14.485	13.677	22,580
2023-04-13	14.375	14.625	14.280	14.395	13.592	16,357
2023-04-12	14.520	14.520	14.265	14.375	13.573	11,837
2023-04-11	14.530	14.645	14.380	14.520	13.710	47,815
2023-04-06	14.215	14.350	14.170	14.285	13.488	15,923
2023-04-05	14.375	14.450	14.105	14.240	13.446	85,577

← NewerPage 15 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.