Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	16.850	16.850	16.250	16.580	15.655	11,318
2022-02-03	16.920	16.925	16.140	16.340	15.428	38,125
2022-02-02	16.850	17.150	16.590	16.590	15.665	61,438
2022-02-01	16.105	16.885	16.105	16.850	15.910	13,713
2022-01-31	16.415	16.910	15.800	16.445	15.528	44,690
2022-01-28	16.620	16.910	16.400	16.910	15.967	11,143
2022-01-27	16.160	16.910	16.055	16.855	15.915	36,005
2022-01-26	16.200	16.950	16.200	16.200	15.296	28,913
2022-01-25	16.155	16.375	15.875	15.875	14.989	24,835
2022-01-24	16.490	16.490	15.700	15.790	14.909	38,888
2022-01-21	16.645	16.735	16.380	16.490	15.570	10,271
2022-01-20	16.450	17.010	16.300	16.450	15.532	22,046
2022-01-19	16.215	16.530	16.185	16.295	15.386	13,542
2022-01-18	16.650	16.720	16.180	16.180	15.277	11,035
2022-01-17	16.815	17.010	16.720	16.720	15.787	9,144
2022-01-14	16.710	16.855	16.415	16.415	15.499	8,660
2022-01-13	16.495	16.950	16.370	16.950	16.004	17,162
2022-01-12	16.970	17.250	16.595	17.100	16.146	49,618
2022-01-11	16.945	17.100	16.730	17.100	16.146	29,538
2022-01-10	17.030	17.290	16.705	16.770	15.834	92,356
2022-01-07	16.640	16.850	16.335	16.335	15.424	27,296
2022-01-06	16.585	16.995	16.540	16.930	15.986	52,229
2022-01-05	16.550	17.085	16.515	17.015	16.066	106,678
2022-01-04	16.490	16.875	16.270	16.475	15.556	199,277
2022-01-03	15.505	16.100	15.505	16.100	15.202	17,756
2021-12-30	15.335	15.510	15.180	15.360	14.503	28,714
2021-12-29	15.510	15.625	15.345	15.355	14.498	20,470
2021-12-28	15.350	15.850	15.350	15.770	14.890	10,664
2021-12-27	15.900	15.900	15.135	15.350	14.494	13,080
2021-12-23	15.700	16.000	15.500	16.000	15.107	55,229
2021-12-22	15.580	15.900	15.170	15.900	15.013	59,587
2021-12-21	14.350	15.625	14.315	15.000	14.163	76,641
2021-12-20	14.195	14.200	13.835	14.165	13.375	42,676
2021-12-17	14.120	14.420	14.120	14.400	13.597	29,900
2021-12-16	14.290	14.380	14.080	14.380	13.578	31,250
2021-12-15	14.465	14.465	13.985	14.420	13.616	36,790
2021-12-14	14.345	14.550	14.230	14.425	13.620	16,892
2021-12-13	14.940	14.955	14.290	14.500	13.691	41,770
2021-12-10	15.130	15.145	14.915	14.935	14.102	20,286
2021-12-09	15.330	15.330	14.870	15.090	14.248	11,998
2021-12-08	15.620	15.640	14.930	15.480	14.616	52,878
2021-12-07	15.900	15.900	15.590	15.900	15.013	23,369
2021-12-06	15.330	15.750	15.115	15.725	14.848	29,614
2021-12-03	15.200	15.290	14.945	15.065	14.225	12,273
2021-12-02	14.665	15.070	14.505	15.010	14.173	27,299
2021-12-01	14.365	15.020	14.300	14.905	14.074	41,573
2021-11-30	14.250	14.540	14.115	14.240	13.446	52,913
2021-11-29	14.555	14.965	14.245	14.320	13.521	91,075
2021-11-26	14.360	14.945	14.045	14.235	13.441	220,665
2021-11-25	15.650	16.000	15.515	16.000	15.107	20,898
2021-11-24	15.540	15.740	15.085	15.640	14.768	66,035
2021-11-23	15.310	16.000	15.290	16.000	15.107	28,383
2021-11-22	16.000	16.105	15.545	15.625	14.753	91,412
2021-11-19	16.210	16.265	15.780	15.905	15.018	66,245
2021-11-18	16.265	16.400	16.100	16.280	15.372	15,912
2021-11-17	16.590	16.715	16.380	16.445	15.528	16,988
2021-11-16	16.860	16.950	16.630	16.730	15.797	18,977
2021-11-15	16.765	17.070	16.605	16.895	15.953	30,777
2021-11-12	17.290	17.355	16.905	16.940	15.995	22,671
2021-11-11	17.420	17.480	17.125	17.340	16.373	45,808

← NewerPage 21 of 22 · 1,275 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.