Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	15.745	15.925	15.735	15.865	15.313	770,578
2024-09-02	15.925	15.925	15.580	15.730	15.183	1,091,614
2024-08-30	15.780	15.980	15.675	15.935	15.380	1,519,242
2024-08-29	15.725	15.930	15.635	15.775	15.226	1,694,764
2024-08-28	15.750	15.840	15.685	15.785	15.236	1,712,099
2024-08-27	15.050	16.095	15.000	15.810	15.260	3,466,823
2024-08-26	15.200	15.270	15.055	15.115	14.589	688,387
2024-08-23	14.765	15.200	14.765	15.200	14.671	933,443
2024-08-22	14.800	15.095	14.800	14.865	14.348	895,657
2024-08-21	14.775	15.000	14.740	14.860	14.343	1,135,790
2024-08-20	14.850	15.020	14.800	14.800	14.285	1,107,795
2024-08-19	14.815	15.040	14.775	14.775	14.261	1,132,992
2024-08-16	14.980	14.980	14.760	14.830	14.314	938,551
2024-08-15	14.645	15.055	14.635	14.980	14.459	1,305,836
2024-08-14	15.000	15.270	14.755	14.785	14.270	1,707,128
2024-08-13	14.865	15.015	14.800	14.985	14.463	1,645,769
2024-08-12	15.075	15.140	14.820	14.910	14.391	1,881,940
2024-08-09	14.645	15.220	14.630	15.065	14.541	2,562,316
2024-08-08	14.040	14.725	13.890	14.600	14.092	3,772,557
2024-08-07	14.155	14.330	14.075	14.170	13.505	1,693,169
2024-08-06	14.170	14.455	13.990	14.135	13.472	1,270,592
2024-08-05	13.770	14.090	13.630	14.050	13.391	2,350,332
2024-08-02	14.400	14.490	14.095	14.180	13.515	2,725,166
2024-08-01	14.620	14.670	14.445	14.445	13.767	2,472,650
2024-07-31	15.050	15.225	14.635	14.635	13.948	4,217,850
2024-07-30	14.900	15.035	14.840	14.970	14.268	2,181,694
2024-07-29	15.070	15.140	14.815	15.000	14.296	3,614,036
2024-07-26	14.400	15.020	14.375	15.010	14.306	4,877,802
2024-07-25	13.505	14.495	13.425	14.495	13.815	6,905,411
2024-07-24	13.730	14.105	13.660	13.775	13.129	6,942,084
2024-07-23	13.820	13.860	13.410	13.620	12.981	11,718,485
2024-07-22	14.500	14.605	13.505	13.625	12.986	18,541,447
2024-07-19	16.615	16.615	16.095	16.445	15.673	2,872,391
2024-07-18	16.950	16.990	16.675	16.690	15.907	1,894,896
2024-07-17	17.130	17.255	16.930	16.985	16.188	1,502,277
2024-07-16	17.150	17.260	16.910	17.150	16.345	1,239,401
2024-07-15	17.175	17.280	17.015	17.055	16.255	1,609,622
2024-07-12	17.250	17.285	16.930	17.120	16.317	1,881,727
2024-07-11	17.275	17.490	17.100	17.335	16.522	1,880,757
2024-07-10	17.150	17.475	17.060	17.210	16.402	1,677,366
2024-07-09	17.100	17.420	17.050	17.150	16.345	2,185,705
2024-07-08	16.810	17.280	16.740	17.200	16.393	2,055,090
2024-07-05	16.500	16.865	16.480	16.830	16.040	1,673,613
2024-07-04	16.565	16.715	16.350	16.385	15.616	1,621,913
2024-07-03	15.900	16.640	15.865	16.600	15.821	2,848,593
2024-07-02	16.175	16.175	15.930	15.960	15.211	2,605,115
2024-07-01	16.570	16.625	16.225	16.225	15.464	1,597,483
2024-06-28	16.600	16.600	16.330	16.330	15.564	2,645,830
2024-06-27	16.520	16.620	16.365	16.420	15.649	1,947,751
2024-06-26	16.995	17.005	16.395	16.525	15.750	2,338,132
2024-06-25	16.600	17.000	16.505	16.925	16.131	3,111,980
2024-06-24	16.480	16.665	16.395	16.570	15.792	2,569,164
2024-06-21	16.130	16.640	16.085	16.460	15.688	5,017,430
2024-06-20	16.360	16.590	16.255	16.405	15.635	5,550,859
2024-06-19	16.880	16.950	16.680	16.735	15.950	3,056,948
2024-06-18	17.010	17.200	16.755	16.785	15.997	2,772,349
2024-06-17	17.045	17.175	16.695	16.805	16.016	1,325,187
2024-06-14	17.050	17.170	16.770	16.770	15.983	1,964,919
2024-06-13	17.425	17.425	16.970	16.990	16.193	1,347,744
2024-06-12	17.095	17.510	17.055	17.455	16.636	1,710,432

← NewerPage 10 of 22 · 1,272 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.