Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	11.440	11.630	11.395	11.400	10.764	53,752
2022-10-17	11.250	11.350	11.165	11.350	10.717	8,665
2022-10-14	11.010	11.225	10.815	11.165	10.542	22,837
2022-10-13	10.330	10.840	10.285	10.705	10.108	29,293
2022-10-12	10.530	10.545	10.090	10.335	9.758	24,187
2022-10-11	10.645	10.740	10.555	10.555	9.966	5,622
2022-10-10	10.435	10.895	10.395	10.795	10.193	46,188
2022-10-07	10.760	10.950	10.575	10.650	10.056	16,101
2022-10-06	11.090	11.240	10.870	10.890	10.283	16,699
2022-10-05	10.945	11.280	10.925	11.280	10.651	11,673
2022-10-04	10.690	11.145	10.635	11.050	10.434	19,967
2022-10-03	10.350	10.500	10.255	10.485	9.900	18,610
2022-09-30	10.520	10.690	10.295	10.535	9.947	25,575
2022-09-29	10.675	10.705	10.285	10.695	10.098	30,294
2022-09-28	10.725	11.010	10.500	10.975	10.363	23,846
2022-09-27	10.905	11.030	10.830	10.830	10.226	20,572
2022-09-26	10.870	11.095	10.765	10.875	10.268	38,742
2022-09-23	11.555	11.645	10.980	11.075	10.457	40,016
2022-09-22	11.540	11.860	11.500	11.590	10.943	28,126
2022-09-21	11.900	11.900	11.600	11.860	11.198	14,981
2022-09-20	12.285	12.325	11.965	12.015	11.345	14,686
2022-09-19	11.815	12.240	11.770	12.105	11.430	24,575
2022-09-16	12.115	12.155	11.635	11.925	11.260	33,473
2022-09-15	12.205	12.535	12.205	12.395	11.704	22,243
2022-09-14	12.245	12.455	11.960	12.075	11.401	51,809
2022-09-13	12.685	13.110	12.495	12.495	11.798	17,047
2022-09-12	12.820	12.885	12.725	12.780	12.067	9,676
2022-09-09	12.525	12.785	12.525	12.785	12.072	12,411
2022-09-08	12.630	12.695	12.300	12.425	11.732	10,870
2022-09-07	12.395	12.895	12.320	12.895	12.176	19,028
2022-09-06	12.315	12.555	12.305	12.460	11.765	13,071
2022-09-05	12.045	12.250	11.925	12.250	11.567	19,179
2022-09-02	12.155	12.465	12.155	12.390	11.699	23,374
2022-09-01	12.205	12.240	11.990	12.240	11.557	43,782
2022-08-31	12.215	12.400	12.055	12.400	11.708	20,097
2022-08-30	12.080	12.290	11.995	12.105	11.430	17,161
2022-08-29	12.045	12.250	11.920	12.250	11.567	79,873
2022-08-26	12.610	12.630	12.160	12.385	11.694	21,330
2022-08-25	12.530	12.620	12.360	12.600	11.897	20,089
2022-08-24	12.415	12.530	12.250	12.500	11.803	23,976
2022-08-23	12.245	12.615	12.245	12.550	11.850	26,425
2022-08-22	12.330	12.335	11.950	12.285	11.600	67,905
2022-08-19	12.635	12.730	12.315	12.365	11.675	49,993
2022-08-18	12.660	12.820	12.560	12.805	12.091	50,659
2022-08-17	13.330	13.370	12.695	12.845	12.128	52,043
2022-08-16	13.125	13.345	13.040	13.330	12.586	23,836
2022-08-15	12.660	13.200	12.650	13.200	12.464	27,994
2022-08-12	12.635	12.690	12.505	12.690	11.982	15,195
2022-08-11	12.645	12.735	12.415	12.540	11.840	21,183
2022-08-10	12.340	12.750	12.000	12.745	12.034	16,740
2022-08-09	12.705	12.730	12.380	12.490	11.793	24,546
2022-08-08	12.605	12.755	12.490	12.755	12.043	18,325
2022-08-05	12.745	12.745	12.420	12.630	11.925	20,258
2022-08-04	12.770	12.820	12.425	12.670	11.963	36,322
2022-08-03	12.455	12.770	12.455	12.770	12.058	24,791
2022-08-02	12.625	12.630	12.385	12.450	11.755	21,426
2022-08-01	12.895	12.965	12.665	12.765	12.053	22,230
2022-07-29	12.845	12.845	12.615	12.705	11.996	12,276
2022-07-28	12.655	12.790	12.495	12.770	12.058	19,268
2022-07-27	12.705	12.970	12.660	12.840	12.124	28,555

← NewerPage 18 of 22 · 1,280 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.