Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	14.255	14.640	14.255	14.640	13.823	47,064
2023-01-09	14.000	14.505	13.960	14.140	13.351	51,212
2023-01-06	13.790	13.960	13.655	13.885	13.110	23,997
2023-01-05	13.505	13.855	13.320	13.705	12.940	63,687
2023-01-04	12.495	12.835	12.420	12.830	12.114	64,973
2023-01-03	12.405	12.745	12.400	12.560	11.859	23,523
2023-01-02	12.345	12.395	12.150	12.150	11.472	4,597
2022-12-30	12.350	12.525	12.180	12.525	11.826	7,168
2022-12-29	12.175	12.395	12.110	12.395	11.704	13,495
2022-12-28	12.560	12.580	12.200	12.330	11.642	118,718
2022-12-27	12.615	12.720	12.505	12.505	11.807	2,597
2022-12-23	12.735	12.740	12.560	12.645	11.940	9,030
2022-12-22	13.085	13.105	12.755	12.755	12.043	12,253
2022-12-21	12.675	13.050	12.655	13.010	12.284	26,068
2022-12-20	12.735	12.740	12.185	12.185	11.505	34,493
2022-12-19	12.740	12.970	12.700	12.970	12.246	7,114
2022-12-16	12.840	13.000	12.565	12.710	12.001	21,774
2022-12-15	12.665	13.080	12.665	13.070	12.341	17,555
2022-12-14	12.855	13.065	12.675	13.065	12.336	21,336
2022-12-13	13.170	13.400	13.080	13.295	12.553	27,753
2022-12-12	12.975	13.195	12.965	13.175	12.440	4,345
2022-12-09	13.035	13.500	12.815	13.230	12.492	32,373
2022-12-08	12.950	13.125	12.885	13.055	12.327	25,648
2022-12-07	13.090	13.105	12.840	12.930	12.209	21,071
2022-12-06	13.060	13.070	12.825	12.990	12.265	6,099
2022-12-05	12.975	13.285	12.950	13.285	12.544	38,550
2022-12-02	13.020	13.110	12.855	13.085	12.355	21,547
2022-12-01	12.955	13.200	12.800	13.200	12.464	66,525
2022-11-30	12.970	12.970	12.695	12.855	12.138	50,737
2022-11-29	12.965	13.080	12.890	12.920	12.199	6,025
2022-11-28	13.035	13.170	12.995	13.120	12.388	8,987
2022-11-25	13.215	13.240	13.050	13.165	12.431	20,441
2022-11-24	13.050	13.400	13.045	13.345	12.601	59,636
2022-11-23	12.720	13.005	12.720	12.950	12.228	13,597
2022-11-22	12.835	12.855	12.670	12.750	12.039	11,213
2022-11-21	12.620	12.925	12.620	12.870	12.152	7,717
2022-11-18	12.670	12.840	12.480	12.730	12.020	5,106
2022-11-17	12.745	12.905	12.370	12.545	11.845	25,758
2022-11-16	12.960	13.000	12.530	12.735	12.025	36,056
2022-11-15	13.225	13.225	12.925	13.185	12.449	5,014
2022-11-14	13.280	13.280	12.925	13.165	12.431	12,266
2022-11-11	13.310	13.595	13.070	13.285	12.544	57,817
2022-11-10	12.915	13.335	12.840	13.320	12.577	37,078
2022-11-09	12.905	12.950	12.770	12.950	12.228	21,819
2022-11-08	12.635	13.175	12.605	13.175	12.440	29,167
2022-11-07	12.245	13.100	12.200	12.785	12.072	55,894
2022-11-04	12.295	12.490	12.225	12.335	11.647	20,099
2022-11-03	11.850	12.170	11.850	12.130	11.453	9,437
2022-11-02	12.090	12.165	11.970	12.050	11.378	4,953
2022-11-01	12.265	12.325	12.180	12.305	11.619	5,713
2022-10-31	11.970	12.295	11.965	12.255	11.571	5,188
2022-10-28	11.725	11.810	11.600	11.790	11.132	31,825
2022-10-27	11.875	12.010	11.835	11.865	11.203	7,827
2022-10-26	11.595	11.920	11.550	11.890	11.227	11,061
2022-10-25	11.385	11.700	11.275	11.635	10.986	13,109
2022-10-24	11.365	11.560	11.170	11.370	10.736	10,150
2022-10-21	11.295	11.300	11.105	11.200	10.575	11,777
2022-10-20	11.375	11.415	11.295	11.385	10.750	13,443
2022-10-19	11.440	11.445	11.335	11.410	10.774	6,279
2022-10-18	11.440	11.630	11.395	11.400	10.764	53,752

← NewerPage 17 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.