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
2021-10-20	16.235	16.245	15.820	16.075	15.178	41,804
2021-10-19	16.755	16.755	16.270	16.340	15.428	40,160
2021-10-18	17.025	17.045	16.600	16.745	15.811	38,176
2021-10-15	17.010	17.465	17.010	17.330	16.363	44,535
2021-10-14	16.460	16.895	16.400	16.895	15.953	14,127

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.