Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	18.700	18.985	18.615	18.835	17.778	2,491,777
2023-12-14	18.775	19.060	18.405	18.705	17.655	2,107,428
2023-12-13	18.575	18.655	18.335	18.610	17.565	3,511,532
2023-12-12	18.290	18.605	18.220	18.540	17.499	1,286,102
2023-12-11	18.495	18.585	18.230	18.275	17.249	1,211,000
2023-12-08	18.600	18.685	18.405	18.450	17.414	1,265,190
2023-12-07	18.400	18.645	18.300	18.535	17.494	1,216,894
2023-12-06	18.180	18.445	18.075	18.425	17.391	1,254,232
2023-12-05	18.000	18.110	17.890	18.110	17.093	1,427,896
2023-12-04	18.050	18.220	17.920	18.035	17.022	2,780,131
2023-12-01	17.680	18.045	17.675	18.000	16.989	2,525,475
2023-11-30	17.600	17.685	17.450	17.575	16.588	1,493,149
2023-11-29	17.360	17.655	17.350	17.575	16.588	895,871
2023-11-28	17.190	17.525	17.190	17.450	16.470	1,047,479
2023-11-27	17.260	17.330	17.075	17.125	16.164	2,444,287
2023-11-24	17.335	17.495	17.150	17.325	16.352	1,068,417
2023-11-23	17.600	17.645	17.135	17.325	16.352	1,206,293
2023-11-22	17.400	17.605	17.300	17.480	16.499	1,909,824
2023-11-21	17.250	17.475	17.210	17.260	16.291	1,015,992
2023-11-20	17.520	17.525	17.160	17.260	16.291	1,076,952
2023-11-17	17.400	17.600	17.365	17.475	16.494	4,093,785
2023-11-16	17.590	17.620	17.160	17.280	16.310	1,699,380
2023-11-15	17.100	17.530	17.065	17.415	16.437	1,654,557
2023-11-14	16.815	17.100	16.700	17.075	16.116	2,017,313
2023-11-13	16.850	16.885	16.415	16.745	15.805	1,585,092
2023-11-10	16.810	16.810	16.565	16.735	15.795	1,521,507
2023-11-09	16.800	17.100	16.660	16.930	15.979	3,711,004
2023-11-08	16.380	16.800	16.380	16.660	15.725	5,654,327
2023-11-07	16.240	16.465	16.015	16.375	15.456	2,410,545
2023-11-06	16.000	16.465	15.805	16.010	15.111	3,369,635
2023-11-03	14.960	15.280	14.785	15.200	14.347	1,374,424
2023-11-02	14.700	15.165	14.660	14.935	14.096	1,276,779
2023-11-01	14.180	14.670	14.155	14.645	13.823	1,498,568
2023-10-31	14.515	14.525	14.175	14.180	13.384	1,398,489
2023-10-30	14.515	14.570	14.260	14.395	13.587	963,151
2023-10-27	14.460	14.460	13.955	14.435	13.625	2,043,505
2023-10-26	14.255	14.340	14.020	14.265	13.464	1,920,319
2023-10-25	14.500	14.560	14.255	14.350	13.544	1,468,570
2023-10-24	14.540	14.695	14.490	14.535	13.719	812,052
2023-10-23	14.450	14.595	14.370	14.565	13.747	714,244
2023-10-20	14.605	14.615	14.265	14.320	13.516	1,944,801
2023-10-19	14.545	14.930	14.420	14.785	13.955	2,448,669
2023-10-18	15.000	15.095	14.515	14.585	13.766	2,674,366
2023-10-17	15.180	15.250	14.850	15.045	14.200	3,651,082
2023-10-16	15.110	15.300	14.985	15.165	14.314	1,318,449
2023-10-13	15.420	15.610	15.030	15.060	14.214	3,765,642
2023-10-12	15.700	15.980	15.520	15.585	14.710	1,845,250
2023-10-11	15.865	15.965	15.635	15.865	14.974	893,277
2023-10-10	15.550	15.885	15.550	15.885	14.993	828,004
2023-10-09	15.795	15.795	15.325	15.420	14.554	1,359,761
2023-10-06	16.025	16.300	15.830	16.005	15.106	814,673
2023-10-05	15.655	16.070	15.635	15.950	15.055	1,413,865
2023-10-04	15.500	15.630	15.335	15.630	14.752	1,427,270
2023-10-03	15.675	15.850	15.485	15.555	14.682	1,246,902
2023-10-02	15.915	16.140	15.790	15.790	14.903	1,431,106
2023-09-29	16.000	16.140	15.865	15.915	15.021	1,595,522
2023-09-28	15.760	15.995	15.390	15.995	15.097	2,414,456
2023-09-27	15.730	16.045	15.730	15.935	15.040	1,244,038
2023-09-26	15.940	15.960	15.740	15.760	14.875	1,153,771
2023-09-25	16.250	16.425	15.685	15.850	14.960	1,377,574

← NewerPage 13 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.