Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.260	17.290	17.070	17.215	16.248	1,129,805
2023-06-29	17.000	17.290	16.890	17.160	16.197	1,593,328
2023-06-28	16.790	17.060	16.760	16.945	15.994	2,551,662
2023-06-27	16.335	16.630	16.225	16.630	15.696	1,940,867
2023-06-26	16.320	16.415	16.070	16.260	15.347	842,760
2023-06-23	16.600	16.660	15.960	16.270	15.357	1,736,132
2023-06-22	16.505	16.740	16.450	16.685	15.748	1,023,049
2023-06-21	16.460	16.735	16.370	16.680	15.744	802,182
2023-06-20	16.530	16.580	16.325	16.475	15.550	1,363,795
2023-06-19	16.895	16.895	16.580	16.605	15.673	870,622
2023-06-16	16.750	17.030	16.645	17.030	16.074	3,190,399
2023-06-15	16.900	16.900	16.615	16.655	15.720	1,681,938
2023-06-14	16.935	17.070	16.775	16.845	15.899	1,328,729
2023-06-13	16.950	17.110	16.805	16.960	16.008	1,034,662
2023-06-12	16.900	16.975	16.820	16.885	15.937	831,612
2023-06-09	16.850	16.915	16.675	16.790	15.847	1,999,495
2023-06-08	16.700	16.950	16.655	16.825	15.880	1,751,180
2023-06-07	16.845	16.845	16.510	16.755	15.814	1,644,766
2023-06-06	16.865	16.865	16.605	16.700	15.762	608,235
2023-06-05	16.880	16.900	16.745	16.895	15.946	1,238,157
2023-06-02	16.805	16.910	16.770	16.870	15.923	1,299,187
2023-06-01	16.620	16.745	16.475	16.710	15.772	1,788,190
2023-05-31	16.435	16.690	16.380	16.450	15.526	2,095,681
2023-05-30	16.710	16.760	16.535	16.550	15.621	2,236,978
2023-05-29	16.955	16.955	16.665	16.720	15.781	352,290
2023-05-26	17.000	17.000	16.545	16.875	15.928	1,667,021
2023-05-25	16.600	16.890	16.520	16.750	15.810	2,156,637
2023-05-24	16.600	16.655	16.255	16.550	15.621	3,802,719
2023-05-23	16.050	16.710	15.910	16.650	15.715	5,066,261
2023-05-22	15.640	16.140	15.485	15.845	14.955	4,152,576
2023-05-19	16.320	16.355	15.640	15.640	14.762	2,816,375
2023-05-18	16.825	16.870	16.190	16.190	15.281	2,658,671
2023-05-17	15.980	16.395	15.875	16.335	15.418	1,336,349
2023-05-16	15.790	16.055	15.700	16.055	15.154	886,219
2023-05-15	15.760	15.790	15.490	15.785	14.899	1,187,353
2023-05-12	15.660	15.790	15.520	15.660	14.781	835,657
2023-05-11	15.895	15.895	15.605	15.670	14.790	1,442,314
2023-05-10	15.750	15.865	15.555	15.715	14.833	1,242,678
2023-05-09	15.085	15.740	15.085	15.660	14.781	2,774,294
2023-05-08	14.950	15.110	14.860	15.110	14.262	679,700
2023-05-05	14.700	14.955	14.650	14.890	14.054	1,312,745
2023-05-04	15.000	15.000	14.485	14.570	13.752	1,833,498
2023-05-03	15.210	15.370	14.740	14.910	14.073	1,088,214
2023-05-02	15.045	15.370	15.030	15.100	14.252	1,573,495
2023-04-28	14.500	14.895	14.500	14.835	14.002	1,884,841
2023-04-27	14.535	14.890	14.385	14.650	13.827	2,586,593
2023-04-26	14.755	14.820	14.455	14.550	13.733	975,737
2023-04-25	14.940	15.040	14.800	14.825	13.993	1,571,961
2023-04-24	14.770	15.040	14.770	14.940	14.101	2,089,907
2023-04-21	14.800	14.870	14.665	14.810	13.979	2,390,864
2023-04-20	14.950	15.065	14.840	14.845	14.012	421,641
2023-04-19	15.120	15.120	14.885	14.985	14.144	632,837
2023-04-18	14.800	15.100	14.790	14.985	14.144	1,467,368
2023-04-17	14.510	14.795	14.510	14.720	13.894	1,037,827
2023-04-14	14.600	14.600	14.260	14.460	13.648	1,419,952
2023-04-13	14.360	14.645	14.285	14.400	13.592	1,288,255
2023-04-12	14.565	14.570	14.235	14.315	13.511	1,468,274
2023-04-11	14.465	14.630	14.345	14.515	13.700	1,736,021
2023-04-06	14.185	14.320	14.125	14.240	13.441	949,565
2023-04-05	14.390	14.460	14.095	14.140	13.346	1,464,033

← NewerPage 15 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.