Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	14.685	14.935	14.535	14.720	13.899	21,681
2022-05-02	15.300	15.300	14.490	14.790	13.965	6,470
2022-04-29	14.835	14.835	14.310	14.685	13.866	8,099
2022-04-28	14.565	14.860	14.405	14.650	13.833	29,601
2022-04-27	13.905	14.395	13.655	14.285	13.488	35,861
2022-04-26	14.500	14.605	13.935	14.115	13.328	33,488
2022-04-25	14.445	14.655	14.350	14.395	13.592	10,085
2022-04-22	14.930	14.995	14.500	14.500	13.691	21,908
2022-04-21	14.720	15.360	14.720	15.145	14.300	43,991
2022-04-20	14.685	14.790	14.440	14.600	13.786	9,607
2022-04-19	14.855	14.855	14.320	14.480	13.672	22,700
2022-04-14	14.785	15.060	14.740	14.935	14.102	56,514
2022-04-13	14.490	14.680	14.100	14.320	13.521	52,083
2022-04-12	14.305	14.700	14.080	14.690	13.871	167,237
2022-04-11	13.610	14.430	13.535	14.370	13.568	94,729
2022-04-08	13.800	13.855	13.455	13.540	12.785	42,055
2022-04-07	13.250	13.790	12.800	12.985	12.261	57,658
2022-04-06	13.440	13.515	12.690	13.115	12.383	95,108
2022-04-05	13.970	13.970	13.395	13.700	12.936	62,807
2022-04-04	13.815	14.030	13.315	13.745	12.978	59,097
2022-04-01	13.760	13.850	13.535	13.850	13.077	54,555
2022-03-31	13.820	13.995	13.575	13.670	12.907	51,497
2022-03-30	14.205	14.205	13.500	14.155	13.365	142,747
2022-03-29	13.830	14.560	13.795	14.305	13.507	117,332
2022-03-28	13.455	13.905	13.325	13.435	12.686	63,100
2022-03-25	13.190	13.400	12.940	13.100	12.369	27,798
2022-03-24	13.270	13.400	12.875	13.400	12.652	102,073
2022-03-23	13.745	13.905	13.330	13.470	12.719	67,074
2022-03-22	13.720	14.000	13.650	14.000	13.219	61,914
2022-03-21	13.445	13.725	13.060	13.610	12.851	150,969
2022-03-18	13.800	14.220	13.460	14.220	13.427	50,718
2022-03-17	14.565	14.565	13.690	14.140	13.351	99,671
2022-03-16	14.420	14.740	14.200	14.480	13.672	36,880
2022-03-15	13.540	14.510	13.280	14.470	13.663	50,367
2022-03-14	13.460	13.870	13.230	13.230	12.492	71,274
2022-03-11	13.055	14.495	13.055	13.770	13.002	69,277
2022-03-10	13.255	13.445	12.860	13.115	12.383	44,623
2022-03-09	12.905	13.820	12.660	13.820	13.049	130,847
2022-03-08	12.120	12.970	12.080	12.500	11.803	74,928
2022-03-07	12.550	13.235	11.870	12.960	12.237	96,918
2022-03-04	13.795	13.800	13.000	13.200	12.464	90,680
2022-03-03	14.145	14.625	13.715	13.730	12.964	95,207
2022-03-02	14.380	14.480	13.010	13.920	13.143	73,529
2022-03-01	16.750	16.750	14.000	14.645	13.828	176,771
2022-02-28	15.500	15.725	15.205	15.725	14.848	26,633
2022-02-25	15.595	16.440	15.360	15.820	14.937	45,269
2022-02-24	15.950	16.265	14.455	16.055	15.159	54,481
2022-02-23	16.305	16.745	15.955	15.960	15.070	18,687
2022-02-22	15.660	16.695	15.615	16.690	15.759	55,525
2022-02-21	16.820	16.860	16.015	16.170	15.268	21,060
2022-02-18	16.695	16.995	16.450	16.480	15.561	57,186
2022-02-17	17.290	17.495	16.740	16.795	15.858	41,849
2022-02-16	18.500	18.500	17.345	17.365	16.396	33,253
2022-02-15	17.540	18.500	17.500	18.500	17.468	61,076
2022-02-14	16.590	18.085	16.590	17.940	16.939	55,228
2022-02-11	18.020	18.495	17.855	17.855	16.859	24,176
2022-02-10	17.600	18.380	17.540	18.015	17.010	39,884
2022-02-09	16.595	18.055	16.595	17.450	16.477	39,623
2022-02-08	16.500	17.280	16.500	16.800	15.863	86,346
2022-02-07	16.700	16.965	16.460	16.460	15.542	21,792

← NewerPage 20 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.