Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	14.510	14.645	14.385	14.435	13.630	45,409
2023-04-03	14.780	14.780	14.250	14.440	13.634	85,005
2023-03-31	14.860	14.990	14.765	14.930	14.097	12,688
2023-03-30	14.880	14.885	14.625	14.740	13.918	33,375
2023-03-29	14.380	14.710	14.380	14.700	13.880	33,207
2023-03-28	14.525	14.525	14.235	14.330	13.531	36,905
2023-03-27	14.500	14.525	14.295	14.320	13.521	10,839
2023-03-24	14.615	14.640	14.100	14.185	13.394	56,407
2023-03-23	14.960	14.960	14.735	14.820	13.993	22,817
2023-03-22	14.960	15.025	14.875	14.960	14.125	35,367
2023-03-21	14.425	14.990	14.425	14.975	14.140	64,828
2023-03-20	13.915	14.470	13.630	14.470	13.663	20,413
2023-03-17	14.360	14.470	13.965	14.040	13.257	13,082
2023-03-16	14.500	14.525	14.085	14.405	13.601	36,541
2023-03-15	14.785	14.825	14.050	14.280	13.483	101,180
2023-03-14	14.665	14.990	14.550	14.850	14.022	24,048
2023-03-13	14.910	14.910	14.385	14.790	13.965	69,464
2023-03-10	14.765	15.015	14.655	15.010	14.173	80,457
2023-03-09	15.300	15.300	14.960	15.275	14.423	26,703
2023-03-08	15.325	15.535	15.210	15.415	14.555	22,677
2023-03-07	15.600	15.750	15.415	15.415	14.555	9,162
2023-03-06	15.540	15.700	15.445	15.700	14.824	18,127
2023-03-03	15.255	15.510	15.160	15.460	14.598	42,380
2023-03-02	14.885	15.420	14.795	15.165	14.319	32,703
2023-03-01	14.765	15.100	14.690	15.005	14.168	37,803
2023-02-28	14.765	14.890	14.650	14.845	14.017	15,205
2023-02-27	14.660	15.100	14.560	15.100	14.258	30,189
2023-02-24	14.870	14.875	14.390	14.540	13.729	26,962
2023-02-23	14.750	14.970	14.750	14.945	14.111	15,455
2023-02-22	14.515	14.600	14.295	14.600	13.786	29,338
2023-02-21	14.800	14.840	14.600	14.610	13.795	25,232
2023-02-20	15.000	15.050	14.660	14.915	14.083	16,154
2023-02-17	15.070	15.145	14.945	15.015	14.177	19,871
2023-02-16	15.190	15.245	14.975	15.035	14.196	35,702
2023-02-15	14.995	15.220	14.905	15.195	14.347	36,856
2023-02-14	14.985	15.095	14.890	15.095	14.253	20,632
2023-02-13	14.760	14.945	14.530	14.855	14.026	54,324
2023-02-10	15.350	15.350	14.585	14.845	14.017	78,824
2023-02-09	15.465	15.600	15.295	15.590	14.720	32,534
2023-02-08	15.195	15.525	15.195	15.500	14.635	34,610
2023-02-07	15.355	15.355	15.095	15.300	14.446	12,845
2023-02-06	15.250	15.340	14.975	15.290	14.437	37,952
2023-02-03	15.370	15.375	15.195	15.350	14.494	13,287
2023-02-02	15.235	15.500	15.180	15.500	14.635	38,018
2023-02-01	14.855	15.210	14.855	14.970	14.135	15,312
2023-01-31	14.950	15.010	14.785	14.850	14.022	37,749
2023-01-30	15.280	15.410	14.810	15.140	14.295	58,299
2023-01-27	15.175	15.730	15.060	15.730	14.853	18,586
2023-01-26	15.415	15.440	15.135	15.440	14.579	17,720
2023-01-25	15.375	15.745	15.320	15.690	14.815	25,748
2023-01-24	15.010	15.300	14.965	15.300	14.446	21,361
2023-01-23	15.025	15.225	14.900	15.225	14.376	19,343
2023-01-20	15.005	15.145	14.850	15.065	14.225	37,132
2023-01-19	14.760	14.935	14.540	14.900	14.069	16,484
2023-01-18	14.895	15.055	14.740	15.055	14.215	41,894
2023-01-17	14.835	14.835	14.520	14.755	13.932	26,357
2023-01-16	14.750	14.990	14.650	14.865	14.036	15,069
2023-01-13	14.710	14.750	14.455	14.750	13.927	22,271
2023-01-12	14.200	14.675	14.200	14.450	13.644	54,953
2023-01-11	14.470	14.530	14.175	14.190	13.398	11,037

← NewerPage 16 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.