Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 17.725 | 17.750 | 17.300 | 17.565 | 16.585 | 22,251 |
| 2021-11-09 | 18.000 | 18.030 | 17.440 | 17.545 | 16.566 | 19,937 |
| 2021-11-08 | 18.240 | 18.255 | 17.700 | 18.155 | 17.142 | 43,663 |
| 2021-11-05 | 17.795 | 18.250 | 17.440 | 18.155 | 17.142 | 113,001 |
| 2021-11-04 | 17.630 | 17.800 | 17.515 | 17.590 | 16.609 | 28,610 |
| 2021-11-03 | 17.215 | 17.745 | 17.170 | 17.575 | 16.595 | 47,305 |
| 2021-11-02 | 16.970 | 17.265 | 16.955 | 17.265 | 16.302 | 27,494 |
| 2021-11-01 | 16.740 | 17.290 | 16.540 | 16.755 | 15.820 | 138,486 |
| 2021-10-29 | 16.330 | 16.940 | 16.330 | 16.840 | 15.901 | 21,534 |
| 2021-10-28 | 16.005 | 16.520 | 15.840 | 16.300 | 15.391 | 48,310 |
| 2021-10-27 | 16.075 | 16.320 | 15.995 | 16.115 | 15.216 | 15,936 |
| 2021-10-26 | 16.035 | 16.365 | 15.945 | 16.350 | 15.438 | 18,158 |
| 2021-10-25 | 16.050 | 16.135 | 15.990 | 15.995 | 15.103 | 9,720 |
| 2021-10-22 | 15.975 | 16.100 | 15.915 | 16.000 | 15.107 | 20,261 |
| 2021-10-21 | 15.960 | 16.095 | 15.685 | 16.050 | 15.155 | 37,647 |
← NewerPage 22 of 22 · 1,275 trading days
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.