Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	14.390	14.460	14.095	14.140	13.346	1,464,033
2023-04-04	14.615	14.665	14.375	14.430	13.620	1,312,713
2023-04-03	14.900	14.900	14.220	14.490	13.676	2,386,587
2023-03-31	14.750	15.000	14.740	14.880	14.045	1,887,797
2023-03-30	14.725	14.885	14.575	14.740	13.912	3,742,135
2023-03-29	14.335	14.725	14.335	14.725	13.898	2,214,755
2023-03-28	14.400	14.500	14.205	14.270	13.469	1,333,798
2023-03-27	14.325	14.530	14.285	14.285	13.483	2,198,243
2023-03-24	14.725	14.725	14.085	14.120	13.327	1,994,741
2023-03-23	14.795	14.980	14.670	14.815	13.983	1,427,685
2023-03-22	14.970	15.080	14.870	14.945	14.106	1,638,082
2023-03-21	14.500	15.000	14.400	15.000	14.158	1,419,905
2023-03-20	13.865	14.430	13.640	14.375	13.568	1,671,233
2023-03-17	14.500	14.550	13.970	13.995	13.209	3,180,335
2023-03-16	14.455	14.610	14.070	14.390	13.582	1,790,352
2023-03-15	14.860	14.860	13.985	14.265	13.464	3,102,023
2023-03-14	14.695	14.965	14.490	14.865	14.030	1,396,168
2023-03-13	14.880	14.915	14.345	14.650	13.827	2,861,257
2023-03-10	14.840	15.035	14.650	15.015	14.172	3,254,599
2023-03-09	15.340	15.340	14.935	15.150	14.299	2,481,729
2023-03-08	15.500	15.540	15.225	15.370	14.507	935,025
2023-03-07	15.550	15.760	15.400	15.400	14.535	957,273
2023-03-06	15.560	15.610	15.415	15.600	14.724	1,835,571
2023-03-03	15.355	15.535	15.245	15.395	14.531	1,229,040
2023-03-02	14.885	15.455	14.800	15.080	14.233	1,034,425
2023-03-01	14.810	15.070	14.670	14.995	14.153	1,237,782
2023-02-28	14.910	14.910	14.645	14.700	13.875	1,921,567
2023-02-27	14.590	15.005	14.590	15.000	14.158	1,521,185
2023-02-24	14.900	15.015	14.370	14.535	13.719	1,997,929
2023-02-23	14.500	14.890	14.500	14.860	14.026	1,115,155
2023-02-22	14.520	14.610	14.265	14.475	13.662	1,048,512
2023-02-21	14.700	14.845	14.580	14.580	13.761	1,052,686
2023-02-20	15.015	15.035	14.675	14.705	13.879	906,656
2023-02-17	14.940	15.125	14.855	15.050	14.205	1,154,037
2023-02-16	15.245	15.270	15.000	15.050	14.205	1,427,554
2023-02-15	14.990	15.240	14.940	15.165	14.314	1,130,929
2023-02-14	14.925	15.070	14.855	15.070	14.224	1,608,073
2023-02-13	14.800	14.950	14.640	14.890	14.054	1,424,024
2023-02-10	15.425	15.425	14.540	14.630	13.809	2,138,488
2023-02-09	15.500	15.625	15.315	15.560	14.686	2,659,830
2023-02-08	15.275	15.575	15.200	15.425	14.559	1,118,025
2023-02-07	15.360	15.380	15.095	15.135	14.285	1,814,964
2023-02-06	15.370	15.380	14.980	15.305	14.446	1,143,715
2023-02-03	15.390	15.390	15.130	15.250	14.394	2,579,126
2023-02-02	15.110	15.515	15.110	15.515	14.644	2,811,079
2023-02-01	14.880	15.255	14.820	14.955	14.115	1,981,332
2023-01-31	15.060	15.060	14.770	14.855	14.021	1,839,373
2023-01-30	15.350	15.430	14.790	15.145	14.295	2,992,472
2023-01-27	15.275	15.575	15.080	15.520	14.649	2,454,452
2023-01-26	15.540	15.540	15.140	15.140	14.290	2,077,720
2023-01-25	15.235	15.750	15.235	15.500	14.630	1,914,034
2023-01-24	15.080	15.195	14.960	15.155	14.304	1,195,096
2023-01-23	15.045	15.045	14.900	14.990	14.148	829,914
2023-01-20	14.990	15.145	14.875	14.930	14.092	4,987,559
2023-01-19	14.790	14.970	14.530	14.860	14.026	1,749,906
2023-01-18	14.805	15.000	14.695	14.840	14.007	2,246,812
2023-01-17	14.820	14.855	14.525	14.670	13.846	1,792,876
2023-01-16	14.775	14.980	14.605	14.800	13.969	1,137,815
2023-01-13	14.410	14.840	14.410	14.650	13.827	2,605,662
2023-01-12	14.225	14.665	14.205	14.515	13.700	2,209,294

← NewerPage 16 of 22 · 1,276 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.