Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	16.300	16.365	15.990	16.140	15.234	1,142,013
2023-09-21	16.500	16.520	16.030	16.295	15.380	1,186,003
2023-09-20	16.585	16.750	16.395	16.555	15.626	1,459,151
2023-09-19	16.300	16.545	16.280	16.450	15.526	1,130,416
2023-09-18	16.455	16.550	16.315	16.325	15.408	537,256
2023-09-15	16.490	16.745	16.420	16.635	15.701	1,638,046
2023-09-14	16.420	16.440	16.040	16.345	15.427	953,590
2023-09-13	16.640	16.640	16.250	16.420	15.498	1,158,823
2023-09-12	15.990	16.705	15.850	16.650	15.715	2,373,845
2023-09-11	15.850	15.900	15.505	15.865	14.974	996,514
2023-09-08	15.855	15.910	15.695	15.830	14.941	1,087,738
2023-09-07	15.850	15.975	15.785	15.840	14.951	1,069,123
2023-09-06	15.965	16.130	15.890	15.965	15.069	1,057,837
2023-09-05	16.065	16.270	15.995	16.090	15.187	1,850,908
2023-09-04	16.160	16.440	16.050	16.155	15.248	1,171,655
2023-09-01	16.160	16.325	16.135	16.135	15.229	1,323,839
2023-08-31	16.000	16.515	15.905	16.205	15.295	1,676,423
2023-08-30	15.770	16.070	15.720	15.935	15.040	1,684,477
2023-08-29	15.875	15.930	15.775	15.875	14.984	808,946
2023-08-28	15.825	15.850	15.725	15.805	14.918	315,583
2023-08-25	15.695	15.880	15.600	15.700	14.819	958,440
2023-08-24	15.915	16.085	15.870	15.885	14.993	1,819,369
2023-08-23	15.830	15.835	15.665	15.810	14.922	482,695
2023-08-22	15.725	15.815	15.650	15.775	14.889	577,073
2023-08-21	15.545	15.815	15.540	15.640	14.762	481,800
2023-08-18	15.675	15.680	15.425	15.545	14.672	820,769
2023-08-17	15.995	16.000	15.665	15.740	14.856	860,131
2023-08-16	15.865	15.925	15.680	15.875	14.984	573,313
2023-08-15	15.930	15.930	15.685	15.775	14.889	1,252,399
2023-08-14	15.820	15.950	15.780	15.890	14.998	474,860
2023-08-11	15.885	15.885	15.720	15.835	14.946	825,011
2023-08-10	15.830	16.005	15.815	15.940	15.045	995,090
2023-08-09	16.100	16.165	15.645	15.720	14.837	1,024,020
2023-08-08	16.000	16.105	15.845	16.090	15.187	950,997
2023-08-07	16.145	16.255	15.955	16.130	15.224	830,594
2023-08-04	16.000	16.195	15.810	16.040	15.139	1,358,915
2023-08-03	15.490	15.750	15.130	15.750	14.866	1,652,650
2023-08-02	15.620	15.685	15.295	15.550	14.677	1,640,672
2023-08-01	15.875	15.875	15.605	15.760	14.875	1,422,242
2023-07-31	15.810	15.810	15.650	15.720	14.837	1,849,924
2023-07-28	16.000	16.000	15.695	15.820	14.932	983,845
2023-07-27	15.895	15.960	15.615	15.860	14.970	1,122,740
2023-07-26	15.700	16.170	15.700	15.870	14.979	1,614,914
2023-07-25	15.450	15.955	15.440	15.710	14.828	2,214,422
2023-07-24	15.600	16.030	15.185	15.450	14.583	5,936,957
2023-07-21	16.295	16.545	16.230	16.445	15.522	1,378,504
2023-07-20	16.605	16.675	16.215	16.290	15.375	1,318,703
2023-07-19	16.480	16.705	16.480	16.500	15.574	1,072,290
2023-07-18	16.595	16.595	16.405	16.445	15.522	810,595
2023-07-17	16.595	16.715	16.520	16.635	15.701	1,373,310
2023-07-14	16.670	16.730	16.565	16.565	15.635	1,425,475
2023-07-13	16.735	16.935	16.610	16.640	15.706	1,273,845
2023-07-12	16.980	16.980	16.590	16.600	15.668	1,083,706
2023-07-11	16.965	17.015	16.795	16.900	15.951	955,342
2023-07-10	16.685	16.800	16.555	16.785	15.843	496,746
2023-07-07	16.555	16.730	16.320	16.645	15.710	802,236
2023-07-06	17.235	17.235	16.440	16.535	15.607	1,135,625
2023-07-05	17.325	17.325	17.115	17.215	16.248	1,582,952
2023-07-04	17.320	17.320	17.155	17.250	16.282	1,746,691
2023-07-03	17.220	17.395	17.080	17.225	16.258	1,241,869

← NewerPage 14 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.