Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	14.510	14.585	14.155	14.215	13.417	1,468,169
2023-01-10	14.365	14.600	14.295	14.375	13.568	2,272,852
2023-01-09	14.000	14.520	13.980	14.365	13.558	2,702,446
2023-01-06	13.810	13.975	13.725	13.945	13.162	1,108,794
2023-01-05	13.320	13.825	13.300	13.635	12.869	8,471,142
2023-01-04	12.535	12.860	12.405	12.850	12.129	3,481,335
2023-01-03	12.450	12.735	12.380	12.555	11.850	1,103,342
2022-12-30	12.360	12.425	12.150	12.210	11.524	342,311
2022-12-29	12.270	12.400	12.090	12.400	11.704	1,118,958
2022-12-28	12.590	12.615	12.325	12.325	11.633	1,210,390
2022-12-23	12.745	12.765	12.545	12.575	11.869	667,795
2022-12-22	13.060	13.095	12.755	12.780	12.062	686,211
2022-12-21	12.630	13.125	12.630	13.060	12.327	935,859
2022-12-20	12.755	12.780	12.475	12.540	11.836	2,536,812
2022-12-19	12.725	12.920	12.705	12.865	12.143	641,869
2022-12-16	12.910	13.010	12.545	12.680	11.968	1,673,030
2022-12-15	12.735	13.085	12.715	12.910	12.185	969,787
2022-12-14	12.920	12.950	12.645	12.850	12.129	1,602,749
2022-12-13	13.220	13.410	13.035	13.035	12.303	1,598,173
2022-12-12	13.115	13.195	12.960	13.175	12.435	1,118,903
2022-12-09	12.935	13.230	12.785	13.230	12.487	1,187,812
2022-12-08	12.980	13.125	12.850	12.875	12.152	1,046,691
2022-12-07	12.955	13.135	12.830	12.895	12.171	1,633,255
2022-12-06	13.090	13.090	12.770	12.985	12.256	2,642,817
2022-12-05	13.100	13.155	12.970	13.155	12.416	782,417
2022-12-02	13.000	13.140	12.835	13.100	12.365	2,289,359
2022-12-01	12.850	13.040	12.795	13.035	12.303	1,508,384
2022-11-30	12.970	13.020	12.720	12.825	12.105	1,389,461
2022-11-29	13.120	13.120	12.845	12.930	12.204	1,751,874
2022-11-28	13.020	13.195	13.010	13.080	12.346	1,103,458
2022-11-25	13.310	13.310	13.045	13.050	12.317	1,479,029
2022-11-24	13.060	13.395	12.950	13.275	12.530	1,285,573
2022-11-23	12.820	13.070	12.695	13.070	12.336	1,327,317
2022-11-22	12.900	12.920	12.620	12.690	11.978	922,846
2022-11-21	12.660	12.940	12.510	12.880	12.157	1,172,126
2022-11-18	12.610	12.875	12.465	12.760	12.044	1,133,898
2022-11-17	12.825	12.900	12.365	12.510	11.808	1,777,997
2022-11-16	13.025	13.025	12.505	12.770	12.053	1,667,796
2022-11-15	13.200	13.265	12.910	13.140	12.402	1,075,534
2022-11-14	13.300	13.325	12.890	13.150	12.412	4,568,940
2022-11-11	13.340	13.595	13.060	13.060	12.327	5,433,141
2022-11-10	12.900	13.325	12.825	13.245	12.501	2,894,816
2022-11-09	12.980	12.980	12.750	12.960	12.232	2,094,283
2022-11-08	12.700	13.015	12.580	13.015	12.284	7,406,912
2022-11-07	12.065	13.065	12.020	12.765	12.048	3,815,775
2022-11-04	12.165	12.500	12.165	12.300	11.609	2,183,985
2022-11-03	12.000	12.165	11.875	12.160	11.477	2,412,765
2022-11-02	12.330	12.330	11.955	12.020	11.345	942,170
2022-11-01	12.300	12.330	12.160	12.285	11.595	929,327
2022-10-31	11.800	12.305	11.780	12.295	11.605	1,522,147
2022-10-28	11.870	11.870	11.535	11.745	11.086	1,135,388
2022-10-27	11.900	12.025	11.785	11.870	11.204	1,544,994
2022-10-26	11.640	11.965	11.515	11.965	11.293	2,159,741
2022-10-25	11.405	11.690	11.240	11.690	11.034	1,305,218
2022-10-24	11.275	11.565	11.160	11.435	10.793	1,086,631
2022-10-21	11.235	11.350	11.070	11.175	10.548	1,195,781
2022-10-20	11.400	11.475	11.270	11.325	10.689	1,046,996
2022-10-19	11.420	11.480	11.300	11.420	10.779	727,255
2022-10-18	11.370	11.630	11.320	11.405	10.765	1,167,173
2022-10-17	11.200	11.380	11.150	11.380	10.741	2,156,032

← NewerPage 17 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.