Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	12.780	12.895	12.400	12.750	12.039	35,555
2022-07-25	12.920	13.300	12.705	12.915	12.195	28,713
2022-07-22	12.720	13.075	12.700	12.860	12.143	37,690
2022-07-21	12.795	12.920	12.505	12.585	11.883	31,673
2022-07-20	12.420	12.740	12.295	12.545	11.845	44,801
2022-07-19	12.295	12.600	12.160	12.600	11.897	8,864
2022-07-18	12.360	12.655	12.165	12.620	11.916	18,752
2022-07-15	11.925	12.515	11.820	12.175	11.496	25,917
2022-07-14	11.630	12.020	11.570	11.980	11.312	16,930
2022-07-13	11.705	11.760	11.430	11.750	11.095	7,204
2022-07-12	11.645	11.835	11.500	11.815	11.156	7,255
2022-07-11	12.300	12.300	11.460	11.590	10.943	17,301
2022-07-08	11.870	12.100	11.850	12.100	11.425	8,944
2022-07-07	11.695	12.100	11.665	12.100	11.425	15,192
2022-07-06	11.470	11.825	11.410	11.415	10.778	31,860
2022-07-05	11.515	11.535	11.155	11.385	10.750	29,797
2022-07-04	11.635	11.640	11.345	11.580	10.934	21,917
2022-07-01	11.070	11.670	11.030	11.480	10.840	16,482
2022-06-30	11.200	11.355	10.965	11.270	10.641	43,103
2022-06-29	11.685	11.825	11.415	11.605	10.958	27,225
2022-06-28	12.250	12.290	11.900	12.120	11.444	10,557
2022-06-27	12.080	12.285	12.040	12.085	11.411	13,884
2022-06-24	11.830	12.060	11.750	12.060	11.387	10,983
2022-06-23	11.865	12.070	11.800	11.815	11.156	12,898
2022-06-22	11.760	11.975	11.580	11.975	11.307	36,764
2022-06-21	12.450	12.480	11.885	12.125	11.449	20,702
2022-06-20	11.950	12.585	11.875	12.585	11.883	19,612
2022-06-17	11.385	11.950	11.300	11.950	11.283	31,101
2022-06-16	11.955	11.955	11.300	11.560	10.915	44,259
2022-06-15	12.230	12.400	11.805	11.980	11.312	33,983
2022-06-14	12.325	12.410	11.950	12.000	11.331	40,314
2022-06-13	12.590	12.630	12.145	12.270	11.586	65,152
2022-06-10	13.120	13.145	12.760	12.950	12.228	57,004
2022-06-09	13.290	13.495	13.100	13.495	12.742	60,930
2022-06-08	13.890	13.940	13.305	13.670	12.907	66,830
2022-06-07	13.900	14.300	13.650	14.300	13.502	16,808
2022-06-06	14.025	14.170	13.950	13.960	13.181	13,279
2022-06-03	14.075	14.080	13.650	13.650	12.889	24,531
2022-06-02	14.135	14.310	14.050	14.075	13.290	10,019
2022-06-01	14.390	14.445	13.895	13.910	13.134	27,771
2022-05-31	14.685	14.715	14.260	14.325	13.526	11,053
2022-05-30	14.895	14.960	14.740	14.950	14.116	33,922
2022-05-27	14.800	14.830	14.600	14.715	13.894	31,896
2022-05-26	14.420	14.745	14.385	14.710	13.889	14,744
2022-05-25	14.015	15.000	13.830	14.420	13.616	42,573
2022-05-24	14.160	14.345	13.785	13.840	13.068	30,104
2022-05-23	14.400	14.500	14.325	14.335	13.535	19,719
2022-05-20	14.190	14.615	14.190	14.375	13.573	34,320
2022-05-19	14.185	14.250	13.735	13.975	13.195	23,141
2022-05-18	14.020	14.370	14.000	14.085	13.299	33,789
2022-05-17	13.745	14.265	13.690	14.055	13.271	61,875
2022-05-16	13.210	13.575	12.765	13.300	12.558	74,672
2022-05-13	13.455	13.790	13.255	13.760	12.992	47,098
2022-05-12	13.290	13.500	12.815	13.325	12.582	46,495
2022-05-11	13.485	13.885	13.485	13.840	13.068	30,407
2022-05-10	13.655	13.780	13.330	13.390	12.643	14,459
2022-05-09	13.835	13.975	13.460	13.650	12.889	23,995
2022-05-06	13.900	13.995	13.345	13.965	13.186	47,509
2022-05-05	14.500	14.595	13.860	14.135	13.346	50,181
2022-05-04	14.755	14.755	14.100	14.335	13.535	28,572

← NewerPage 19 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.