Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	19.940	20.250	19.940	20.220	19.758	14,742
2025-02-20	20.040	20.130	19.800	19.865	19.412	10,451
2025-02-19	20.080	20.080	19.780	19.915	19.460	18,350
2025-02-18	20.420	20.600	20.070	20.200	19.739	20,230
2025-02-17	19.855	20.520	19.855	20.450	19.983	14,251
2025-02-14	20.070	20.190	19.655	19.755	19.304	10,064
2025-02-13	20.450	20.480	20.100	20.100	19.641	7,561
2025-02-12	19.815	20.000	19.760	19.945	19.490	12,620
2025-02-11	19.825	19.875	19.465	19.710	19.260	24,604
2025-02-10	20.000	20.200	19.800	19.850	19.397	19,825
2025-02-07	20.340	20.630	20.060	20.060	19.602	16,912
2025-02-06	20.340	20.430	20.140	20.390	19.925	10,493
2025-02-05	20.160	20.180	19.945	20.180	19.719	9,988
2025-02-04	20.190	20.300	20.080	20.230	19.768	10,603
2025-02-03	19.880	20.310	19.860	20.210	19.749	19,294
2025-01-31	20.580	20.780	20.270	20.780	20.306	10,425
2025-01-30	20.300	20.900	20.300	20.900	20.423	17,028
2025-01-29	20.410	20.690	20.040	20.160	19.700	10,126
2025-01-28	20.130	20.420	20.070	20.370	19.905	26,958
2025-01-27	19.885	20.680	19.885	20.240	19.778	92,473
2025-01-24	19.560	19.830	19.515	19.810	19.358	21,408
2025-01-23	19.000	19.705	19.000	19.690	19.241	49,021
2025-01-22	18.800	19.005	18.800	18.885	18.454	17,025
2025-01-21	18.370	18.985	18.270	18.985	18.552	6,272
2025-01-20	18.160	18.445	18.160	18.305	17.887	2,901
2025-01-17	18.010	18.250	17.950	18.010	17.599	8,675
2025-01-16	18.280	18.400	17.665	17.995	17.584	48,367
2025-01-15	18.495	18.500	18.310	18.400	17.762	8,729
2025-01-14	18.300	18.605	18.300	18.485	17.844	10,376
2025-01-13	18.410	18.535	17.965	18.175	17.545	35,216
2025-01-10	18.910	18.975	18.465	18.640	17.994	23,777
2025-01-09	18.985	19.080	18.675	18.900	18.245	19,863
2025-01-08	19.230	19.350	18.835	18.835	18.182	38,425
2025-01-07	18.630	19.075	18.495	19.075	18.414	22,827
2025-01-06	18.870	18.870	18.390	18.555	17.912	31,890
2025-01-03	19.035	19.035	18.610	18.835	18.182	13,819
2025-01-02	19.170	19.200	18.840	19.115	18.452	26,651
2024-12-30	19.080	19.120	19.000	19.090	18.428	13,446
2024-12-27	19.120	19.120	18.945	19.080	18.419	12,385
2024-12-23	19.190	19.350	19.005	19.005	18.346	14,700
2024-12-20	19.185	19.350	18.860	19.235	18.568	53,896
2024-12-19	18.980	19.295	18.900	19.210	18.544	32,712
2024-12-18	19.435	19.525	19.260	19.505	18.829	5,222
2024-12-17	19.280	19.580	19.280	19.450	18.776	21,167
2024-12-16	19.500	19.585	19.300	19.455	18.781	16,330
2024-12-13	19.635	19.840	19.580	19.745	19.060	34,207
2024-12-12	19.240	19.790	19.240	19.400	18.727	28,151
2024-12-11	19.205	19.435	19.155	19.155	18.491	18,721
2024-12-10	19.380	19.535	19.255	19.535	18.858	12,269
2024-12-09	19.580	19.580	19.380	19.535	18.858	7,891
2024-12-06	19.490	19.545	19.360	19.485	18.810	53,442
2024-12-05	19.090	19.560	19.000	19.195	18.530	45,405
2024-12-04	19.090	19.255	19.000	19.185	18.520	22,861
2024-12-03	18.970	19.345	18.920	19.090	18.428	93,308
2024-12-02	18.455	18.815	18.440	18.755	18.105	38,622
2024-11-29	18.160	18.635	18.055	18.600	17.955	27,749
2024-11-28	18.345	18.450	18.100	18.100	17.473	16,304
2024-11-27	18.220	18.320	18.125	18.180	17.550	10,976
2024-11-26	18.335	18.410	18.150	18.320	17.685	24,256
2024-11-25	18.295	18.550	18.175	18.525	17.883	13,925

← NewerPage 8 of 22 · 1,278 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.