Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.800 | 18.230 | 17.785 | 18.175 | 17.545 | 58,368 |
| 2024-11-21 | 18.535 | 18.550 | 18.200 | 18.200 | 17.569 | 59,356 |
| 2024-11-20 | 18.740 | 18.740 | 18.360 | 18.485 | 17.844 | 30,493 |
| 2024-11-19 | 18.690 | 18.690 | 18.130 | 18.615 | 17.970 | 27,821 |
| 2024-11-18 | 18.795 | 18.795 | 18.435 | 18.470 | 17.830 | 41,623 |
| 2024-11-15 | 18.890 | 19.000 | 18.740 | 18.835 | 18.182 | 28,583 |
| 2024-11-14 | 18.590 | 18.980 | 18.520 | 18.775 | 18.124 | 36,024 |
| 2024-11-13 | 18.685 | 18.710 | 18.545 | 18.590 | 17.946 | 34,843 |
| 2024-11-12 | 18.955 | 19.000 | 18.600 | 18.905 | 18.250 | 43,227 |
| 2024-11-11 | 19.070 | 19.165 | 18.950 | 18.995 | 18.336 | 41,641 |
| 2024-11-08 | 18.945 | 19.110 | 18.825 | 18.940 | 18.283 | 52,776 |
| 2024-11-07 | 18.270 | 18.945 | 18.240 | 18.895 | 18.240 | 61,406 |
| 2024-11-06 | 18.820 | 19.170 | 18.240 | 18.240 | 17.608 | 173,266 |
| 2024-11-05 | 17.645 | 18.550 | 17.600 | 18.445 | 17.806 | 43,690 |
| 2024-11-04 | 17.550 | 17.995 | 17.215 | 17.645 | 17.033 | 37,629 |
| 2024-11-01 | 17.425 | 17.800 | 17.195 | 17.545 | 16.937 | 16,117 |
| 2024-10-31 | 17.335 | 17.545 | 17.335 | 17.445 | 16.840 | 54,644 |
| 2024-10-30 | 17.390 | 17.600 | 17.205 | 17.420 | 16.816 | 16,954 |
| 2024-10-29 | 17.730 | 17.820 | 17.310 | 17.335 | 16.734 | 35,212 |
| 2024-10-28 | 17.925 | 18.090 | 17.600 | 17.610 | 17.000 | 32,126 |
| 2024-10-25 | 17.710 | 17.875 | 17.510 | 17.635 | 17.024 | 11,912 |
| 2024-10-24 | 17.650 | 17.885 | 17.585 | 17.885 | 17.265 | 57,015 |
| 2024-10-23 | 17.745 | 17.850 | 17.470 | 17.590 | 16.980 | 35,880 |
| 2024-10-22 | 17.595 | 17.750 | 17.475 | 17.705 | 17.091 | 15,731 |
| 2024-10-21 | 17.445 | 17.600 | 17.300 | 17.405 | 16.802 | 96,080 |
| 2024-10-18 | 17.500 | 17.500 | 17.260 | 17.420 | 16.816 | 10,841 |
| 2024-10-17 | 17.290 | 17.555 | 17.220 | 17.445 | 16.840 | 26,902 |
| 2024-10-16 | 17.165 | 17.315 | 16.870 | 17.280 | 16.681 | 49,531 |
| 2024-10-15 | 17.460 | 17.530 | 17.225 | 17.335 | 16.734 | 55,683 |
| 2024-10-14 | 16.875 | 17.240 | 16.700 | 17.165 | 16.570 | 29,841 |
| 2024-10-11 | 16.650 | 16.845 | 16.490 | 16.845 | 16.261 | 36,026 |
| 2024-10-10 | 16.750 | 16.775 | 16.505 | 16.690 | 16.111 | 12,455 |
| 2024-10-09 | 16.485 | 16.800 | 16.475 | 16.800 | 16.218 | 8,128 |
| 2024-10-08 | 16.100 | 16.515 | 16.100 | 16.300 | 15.735 | 14,406 |
| 2024-10-07 | 16.465 | 16.600 | 16.180 | 16.180 | 15.619 | 13,682 |
| 2024-10-04 | 15.955 | 16.455 | 15.950 | 16.430 | 15.860 | 10,263 |
| 2024-10-03 | 16.110 | 16.150 | 15.850 | 15.930 | 15.378 | 13,255 |
| 2024-10-02 | 16.160 | 16.290 | 15.965 | 15.990 | 15.436 | 14,674 |
| 2024-10-01 | 16.675 | 17.020 | 16.190 | 16.550 | 15.976 | 31,504 |
| 2024-09-30 | 16.695 | 16.875 | 16.500 | 16.875 | 16.290 | 15,098 |
| 2024-09-27 | 17.105 | 17.185 | 16.880 | 16.880 | 16.295 | 8,544 |
| 2024-09-26 | 16.935 | 17.435 | 16.935 | 16.985 | 16.396 | 55,422 |
| 2024-09-25 | 16.595 | 16.935 | 16.595 | 16.935 | 16.348 | 21,719 |
| 2024-09-24 | 16.540 | 16.635 | 16.435 | 16.575 | 16.000 | 11,675 |
| 2024-09-23 | 16.495 | 16.560 | 16.370 | 16.540 | 15.967 | 11,302 |
| 2024-09-20 | 16.700 | 16.700 | 16.365 | 16.595 | 16.020 | 5,057 |
| 2024-09-19 | 16.470 | 16.750 | 16.425 | 16.740 | 16.160 | 34,836 |
| 2024-09-18 | 16.035 | 16.250 | 16.005 | 16.165 | 15.605 | 22,259 |
| 2024-09-17 | 15.555 | 16.215 | 15.525 | 16.200 | 15.638 | 23,144 |
| 2024-09-16 | 15.400 | 15.505 | 15.235 | 15.300 | 14.770 | 11,243 |
| 2024-09-13 | 15.400 | 15.660 | 15.235 | 15.660 | 15.117 | 18,233 |
| 2024-09-12 | 15.970 | 16.100 | 14.995 | 15.440 | 14.905 | 40,415 |
| 2024-09-11 | 15.895 | 15.920 | 15.635 | 15.855 | 15.305 | 10,236 |
| 2024-09-10 | 15.745 | 16.000 | 15.720 | 15.885 | 15.334 | 9,974 |
| 2024-09-09 | 15.785 | 16.035 | 15.690 | 15.855 | 15.305 | 10,574 |
| 2024-09-06 | 15.810 | 15.940 | 15.525 | 15.940 | 15.387 | 5,623 |
| 2024-09-05 | 15.665 | 16.000 | 15.550 | 16.000 | 15.445 | 28,568 |
| 2024-09-04 | 15.600 | 15.715 | 15.315 | 15.535 | 14.996 | 53,795 |
| 2024-09-03 | 15.755 | 15.905 | 15.750 | 15.895 | 15.344 | 4,987 |
| 2024-09-02 | 15.965 | 15.965 | 15.560 | 15.755 | 15.209 | 12,691 |
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.