Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	20.050	20.120	19.665	19.885	18.952	1,942,879
2024-03-12	20.400	20.440	19.910	20.090	19.147	1,270,673
2024-03-11	20.170	20.380	20.100	20.310	19.357	639,004
2024-03-08	20.480	20.620	20.330	20.330	19.376	840,409
2024-03-07	20.140	20.600	20.110	20.470	19.509	1,073,233
2024-03-06	19.905	20.240	19.900	20.240	19.290	896,992
2024-03-05	20.050	20.050	19.790	19.885	18.952	770,070
2024-03-04	19.985	20.240	19.840	20.090	19.147	782,390
2024-03-01	20.210	20.210	19.845	19.930	18.995	1,311,926
2024-02-29	20.180	20.240	19.980	20.160	19.214	1,118,763
2024-02-28	20.470	20.520	20.110	20.110	19.166	2,601,223
2024-02-27	20.440	20.550	20.280	20.520	19.557	492,366
2024-02-26	20.430	20.720	20.380	20.460	19.500	785,814
2024-02-23	20.180	20.510	20.080	20.450	19.490	753,820
2024-02-22	20.350	20.450	20.150	20.220	19.271	1,176,877
2024-02-21	20.110	20.320	20.030	20.230	19.281	845,651
2024-02-20	20.170	20.220	19.920	20.090	19.147	885,322
2024-02-19	20.110	20.180	19.990	20.170	19.223	354,236
2024-02-16	20.270	20.330	20.040	20.200	19.252	726,307
2024-02-15	20.120	20.570	20.020	20.060	19.119	1,051,593
2024-02-14	20.090	20.130	19.845	20.050	19.109	1,548,920
2024-02-13	19.955	20.090	19.885	20.020	19.081	854,591
2024-02-12	20.070	20.070	19.845	19.990	19.052	894,723
2024-02-09	20.150	20.220	19.915	20.000	19.061	999,611
2024-02-08	19.950	20.410	19.900	20.170	19.223	3,569,239
2024-02-07	19.840	19.970	19.605	19.840	18.909	2,824,576
2024-02-06	19.825	19.950	19.450	19.745	18.818	2,650,834
2024-02-05	19.940	19.985	19.490	19.520	18.604	1,237,808
2024-02-02	19.765	19.965	19.695	19.800	18.871	2,293,580
2024-02-01	19.140	19.675	19.140	19.550	18.633	1,301,906
2024-01-31	19.470	19.520	19.070	19.315	18.409	1,544,956
2024-01-30	19.500	19.765	19.345	19.460	18.547	2,398,023
2024-01-29	18.155	19.645	18.060	19.560	18.642	5,425,216
2024-01-26	18.790	18.880	18.520	18.800	17.918	1,985,185
2024-01-25	18.570	18.980	18.510	18.735	17.856	2,426,257
2024-01-24	18.570	18.765	18.495	18.635	17.761	1,986,967
2024-01-23	18.295	18.400	18.170	18.305	17.446	3,372,730
2024-01-22	18.225	18.300	18.065	18.210	17.355	2,217,030
2024-01-19	18.350	18.450	17.930	17.965	17.122	2,006,164
2024-01-18	18.165	18.260	17.945	18.190	17.336	1,028,423
2024-01-17	17.910	18.095	17.810	18.095	17.079	3,657,229
2024-01-16	18.130	18.130	17.930	17.980	16.971	1,247,151
2024-01-15	18.160	18.330	18.160	18.285	17.258	733,569
2024-01-12	18.405	18.495	17.975	18.145	17.126	1,419,237
2024-01-11	18.145	18.395	18.080	18.395	17.362	1,761,185
2024-01-10	18.205	18.350	18.075	18.075	17.060	718,631
2024-01-09	18.420	18.450	18.150	18.200	17.178	1,520,906
2024-01-08	18.255	18.450	17.985	18.450	17.414	1,627,395
2024-01-05	18.095	18.350	17.850	18.350	17.320	948,917
2024-01-04	18.020	18.300	18.020	18.265	17.240	1,736,723
2024-01-03	18.695	18.745	17.985	18.185	17.164	3,406,214
2024-01-02	19.150	19.280	19.065	19.125	18.051	591,363
2023-12-29	19.320	19.320	19.075	19.075	18.004	425,512
2023-12-28	19.245	19.400	19.205	19.260	18.179	458,339
2023-12-27	19.205	19.450	19.085	19.295	18.212	970,993
2023-12-22	19.115	19.205	19.010	19.200	18.122	291,711
2023-12-21	18.925	19.225	18.870	19.225	18.146	821,540
2023-12-20	19.010	19.085	18.850	19.030	17.962	797,997
2023-12-19	18.700	19.000	18.700	19.000	17.933	1,218,018
2023-12-18	18.755	18.790	18.585	18.665	17.617	1,013,053

← NewerPage 12 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.