Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	23.650	24.000	23.090	23.090	22.563	16,776
2025-05-21	23.550	23.900	23.410	23.700	23.159	23,675
2025-05-20	23.510	23.740	23.350	23.650	23.110	22,739
2025-05-19	23.170	23.350	22.650	22.650	22.133	36,450
2025-05-16	22.630	22.630	21.780	21.780	21.283	13,174
2025-05-15	22.470	23.000	22.470	23.000	22.475	20,173
2025-05-14	22.340	22.550	21.780	21.970	21.469	11,527
2025-05-13	22.040	22.150	21.880	21.960	21.459	7,510
2025-05-12	22.360	22.360	21.940	22.100	21.596	16,714
2025-05-09	22.240	22.240	21.820	21.940	21.439	14,201
2025-05-08	22.040	22.100	21.780	22.100	21.596	12,187
2025-05-07	22.090	22.150	21.530	21.530	21.039	7,152
2025-05-06	21.890	22.030	21.430	21.710	21.214	47,694
2025-05-05	21.000	21.670	21.000	21.670	21.175	8,101
2025-05-02	21.180	21.790	21.050	21.650	21.156	20,933
2025-04-30	20.490	20.710	20.350	20.630	20.159	7,519
2025-04-29	20.040	20.690	20.040	20.490	20.022	14,446
2025-04-28	20.230	20.360	19.990	19.990	19.534	4,819
2025-04-25	20.220	20.280	19.540	19.540	19.094	9,336
2025-04-24	20.000	20.290	19.970	20.040	19.583	40,370
2025-04-23	20.010	20.390	19.990	20.260	19.798	33,771
2025-04-22	19.605	19.835	18.845	18.845	18.415	14,636
2025-04-17	19.760	20.090	19.665	20.090	19.631	4,149
2025-04-16	19.565	19.940	19.565	19.940	19.485	5,833
2025-04-15	19.390	19.630	19.175	19.510	19.065	13,128
2025-04-14	18.890	19.230	18.755	19.225	18.786	5,258
2025-04-11	18.690	18.770	18.380	18.425	18.004	12,528
2025-04-10	19.830	20.100	18.465	18.465	18.044	20,914
2025-04-09	17.690	18.215	17.305	18.105	17.692	46,189
2025-04-08	17.685	18.275	17.490	18.090	17.677	28,890
2025-04-07	16.670	17.675	16.380	17.265	16.871	110,467
2025-04-04	18.130	18.265	17.280	18.080	17.667	18,613
2025-04-03	18.780	18.935	18.105	18.410	17.990	20,097
2025-04-02	19.145	19.145	18.750	18.990	18.557	23,903
2025-04-01	18.735	18.995	18.600	18.995	18.561	29,035
2025-03-31	19.195	19.215	18.460	18.690	18.263	70,822
2025-03-28	19.915	19.950	19.435	19.505	19.060	18,117
2025-03-27	19.880	20.280	19.705	20.130	19.671	9,529
2025-03-26	20.380	20.450	19.955	19.955	19.500	11,075
2025-03-25	20.300	20.480	20.250	20.250	19.788	8,914
2025-03-24	20.570	20.900	20.160	20.900	20.423	5,663
2025-03-21	20.530	21.000	20.280	21.000	20.521	15,047
2025-03-20	20.930	21.200	20.530	20.530	20.061	17,180
2025-03-19	20.670	20.900	20.670	20.730	20.257	2,857
2025-03-18	20.890	21.100	20.720	20.890	20.413	26,316
2025-03-17	20.790	20.880	20.590	20.710	20.237	14,315
2025-03-14	20.580	20.790	20.480	20.590	20.120	39,611
2025-03-13	20.340	20.750	20.190	20.370	19.905	6,933
2025-03-12	20.270	20.570	20.260	20.490	20.022	7,510
2025-03-11	20.060	20.310	19.865	20.090	19.631	15,232
2025-03-10	20.980	21.020	20.320	20.320	19.856	25,215
2025-03-07	20.370	20.370	19.970	20.370	19.905	15,640
2025-03-06	21.150	21.330	20.460	20.520	20.052	33,646
2025-03-05	20.830	20.900	20.440	20.900	20.423	29,144
2025-03-04	20.580	20.720	19.740	19.840	19.387	16,853
2025-03-03	20.880	21.030	20.460	20.960	20.482	21,239
2025-02-28	20.750	20.950	20.620	20.900	20.423	20,278
2025-02-27	20.540	20.860	20.400	20.800	20.325	25,842
2025-02-26	20.280	20.650	20.200	20.290	19.827	16,360
2025-02-25	20.000	20.300	19.990	20.050	19.592	24,729

← NewerPage 7 of 22 · 1,276 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.