Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	17.180	17.335	16.925	17.050	16.250	2,078,172
2024-06-10	17.500	17.520	17.150	17.195	16.388	2,088,292
2024-06-07	17.950	18.005	17.580	17.580	16.755	2,167,653
2024-06-06	18.200	18.300	17.875	17.885	17.046	2,545,475
2024-06-05	18.220	18.370	17.980	18.210	17.355	4,136,416
2024-06-04	18.085	18.255	17.845	18.065	17.217	1,782,884
2024-06-03	17.590	18.125	17.545	18.125	17.274	2,079,443
2024-05-31	17.330	17.515	17.290	17.470	16.650	2,509,275
2024-05-30	17.350	17.455	17.280	17.300	16.488	2,844,481
2024-05-29	17.820	17.925	17.200	17.200	16.393	5,251,476
2024-05-28	18.045	18.115	17.945	17.945	17.103	1,924,161
2024-05-27	17.985	18.050	17.880	17.935	17.093	954,118
2024-05-24	18.395	18.485	17.960	17.960	17.117	3,180,263
2024-05-23	18.365	18.740	18.275	18.635	17.761	3,833,770
2024-05-22	17.890	18.505	17.860	18.320	17.460	3,050,650
2024-05-21	17.900	18.140	17.670	18.005	17.160	3,976,692
2024-05-20	18.500	18.500	17.750	18.100	17.251	2,854,545
2024-05-17	18.550	18.740	18.255	18.335	17.475	4,361,915
2024-05-16	18.765	18.855	18.335	18.570	17.699	2,789,548
2024-05-15	18.775	19.075	18.645	18.735	17.856	2,113,312
2024-05-14	18.790	18.900	18.660	18.780	17.899	1,148,834
2024-05-13	18.850	19.005	18.795	18.890	18.004	1,352,684
2024-05-10	18.890	19.185	18.860	18.960	18.070	1,717,594
2024-05-09	19.295	19.420	18.720	18.760	17.880	1,558,247
2024-05-08	18.840	19.440	18.790	19.390	18.480	4,301,681
2024-05-07	20.600	20.780	18.460	19.000	18.108	6,384,402
2024-05-03	20.380	20.400	20.150	20.250	19.300	880,150
2024-05-02	20.090	20.320	20.010	20.290	19.338	879,539
2024-04-30	20.280	20.450	20.100	20.100	19.157	1,195,260
2024-04-29	20.410	20.500	20.310	20.400	19.443	550,408
2024-04-26	20.330	20.520	20.290	20.350	19.395	982,392
2024-04-25	20.420	20.730	20.100	20.160	19.214	1,300,215
2024-04-24	20.910	20.910	20.350	20.500	19.538	1,886,646
2024-04-23	20.570	20.920	20.430	20.890	19.910	1,282,494
2024-04-22	20.600	20.690	20.400	20.460	19.500	1,038,231
2024-04-19	20.240	20.620	20.070	20.430	19.471	1,958,000
2024-04-18	20.410	21.180	20.410	20.550	19.586	1,855,789
2024-04-17	20.010	20.600	20.000	20.250	19.300	1,012,517
2024-04-16	20.040	20.250	20.000	20.120	19.176	3,506,696
2024-04-15	20.360	20.980	20.280	20.280	19.328	2,311,561
2024-04-12	20.930	21.150	19.905	20.290	19.338	2,433,213
2024-04-11	21.320	21.370	20.560	20.840	19.862	1,208,562
2024-04-10	21.480	21.800	21.290	21.560	20.548	946,727
2024-04-09	21.420	21.600	21.250	21.310	20.310	872,817
2024-04-08	20.830	21.650	20.750	21.620	20.605	1,400,410
2024-04-05	20.540	20.880	20.360	20.820	19.843	1,710,249
2024-04-04	21.050	21.210	20.950	20.980	19.995	1,332,391
2024-04-03	20.570	21.150	20.570	21.070	20.081	1,481,701
2024-04-02	21.040	21.290	20.370	20.530	19.567	1,354,238
2024-03-28	20.980	21.220	20.860	21.030	20.043	1,715,627
2024-03-27	21.030	21.120	20.890	20.980	19.995	777,139
2024-03-26	20.900	21.070	20.840	21.030	20.043	1,126,423
2024-03-25	20.990	21.090	20.710	20.930	19.948	1,135,654
2024-03-22	21.100	21.200	20.970	21.000	20.015	474,865
2024-03-21	21.180	21.490	20.940	21.030	20.043	1,081,873
2024-03-20	20.800	21.020	20.670	21.000	20.015	815,079
2024-03-19	20.590	21.020	20.580	20.880	19.900	967,330
2024-03-18	20.580	20.700	20.350	20.570	19.605	725,414
2024-03-15	19.855	20.640	19.855	20.640	19.671	1,803,501
2024-03-14	19.990	19.990	19.730	19.845	18.914	990,230

← NewerPage 11 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.