Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	10.860	11.240	10.790	11.180	10.552	2,549,111
2022-10-13	10.280	10.880	10.270	10.610	10.014	2,926,542
2022-10-12	10.490	10.570	10.085	10.280	9.703	2,137,781
2022-10-11	10.550	10.755	10.515	10.590	9.995	1,481,641
2022-10-10	10.580	10.745	10.400	10.650	10.052	1,447,047
2022-10-07	10.830	10.970	10.540	10.645	10.047	1,375,181
2022-10-06	11.010	11.265	10.835	10.885	10.274	857,662
2022-10-05	11.015	11.085	10.830	11.080	10.458	1,354,644
2022-10-04	10.665	11.160	10.640	11.060	10.439	1,903,859
2022-10-03	10.425	10.525	10.240	10.480	9.892	2,034,416
2022-09-30	10.500	10.735	10.270	10.480	9.892	2,551,419
2022-09-29	10.850	10.850	10.280	10.460	9.873	1,986,254
2022-09-28	10.745	10.850	10.495	10.850	10.241	3,618,342
2022-09-27	10.970	11.065	10.830	10.850	10.241	2,247,545
2022-09-26	10.940	11.100	10.750	10.835	10.227	3,078,756
2022-09-23	11.580	11.655	10.970	11.050	10.430	3,155,131
2022-09-22	11.650	11.860	11.510	11.590	10.939	1,085,970
2022-09-21	12.000	12.000	11.565	11.855	11.189	1,008,141
2022-09-20	12.230	12.350	11.965	12.030	11.355	665,576
2022-09-19	11.915	12.260	11.730	12.140	11.458	877,342
2022-09-16	12.115	12.185	11.625	11.870	11.204	3,089,001
2022-09-15	12.165	12.565	12.120	12.470	11.770	1,624,662
2022-09-14	12.195	12.485	11.975	12.180	11.496	2,182,319
2022-09-13	12.740	13.085	12.490	12.490	11.789	2,219,014
2022-09-12	12.800	12.970	12.730	12.810	12.091	1,462,032
2022-09-09	12.505	12.790	12.500	12.790	12.072	1,119,868
2022-09-08	12.770	12.775	12.240	12.450	11.751	2,714,878
2022-09-07	12.355	12.735	12.300	12.735	12.020	2,092,499
2022-09-06	12.020	12.580	12.020	12.500	11.798	1,302,620
2022-09-05	12.125	12.160	11.915	12.050	11.373	1,341,742
2022-09-02	12.270	12.470	12.125	12.410	11.713	1,620,337
2022-09-01	12.260	12.285	11.995	12.165	11.482	1,709,850
2022-08-31	12.320	12.455	12.030	12.345	11.652	2,716,222
2022-08-30	12.050	12.310	11.975	12.105	11.425	1,063,047
2022-08-29	12.050	12.105	11.900	12.005	11.331	979,495
2022-08-26	12.655	12.655	12.105	12.105	11.425	778,369
2022-08-25	12.565	12.640	12.345	12.600	11.893	1,424,396
2022-08-24	12.470	12.540	12.250	12.470	11.770	1,165,582
2022-08-23	12.190	12.640	12.190	12.485	11.784	1,033,633
2022-08-22	12.280	12.385	11.975	12.245	11.558	1,202,864
2022-08-19	12.665	12.705	12.295	12.295	11.605	2,400,605
2022-08-18	12.690	12.810	12.560	12.790	12.072	1,189,208
2022-08-17	13.390	13.400	12.600	12.600	11.893	1,708,990
2022-08-16	13.190	13.360	13.045	13.340	12.591	1,315,471
2022-08-15	12.800	13.160	12.660	13.160	12.421	1,340,890
2022-08-12	12.590	12.755	12.460	12.755	12.039	734,830
2022-08-11	12.700	12.725	12.395	12.550	11.845	825,509
2022-08-10	12.370	12.635	12.270	12.635	11.926	861,385
2022-08-09	12.680	12.775	12.385	12.385	11.690	668,058
2022-08-08	12.750	12.790	12.435	12.650	11.940	822,779
2022-08-05	12.660	12.750	12.415	12.630	11.921	2,269,096
2022-08-04	12.690	12.875	12.585	12.585	11.878	1,128,438
2022-08-03	12.400	12.660	12.340	12.660	11.949	2,461,314
2022-08-02	12.660	12.785	12.375	12.375	11.680	2,356,725
2022-08-01	12.795	12.985	12.670	12.715	12.001	962,980
2022-07-29	12.675	12.900	12.595	12.765	12.048	1,582,967
2022-07-28	12.800	12.810	12.455	12.590	11.883	1,654,337
2022-07-27	12.730	13.000	12.610	12.650	11.940	2,106,748
2022-07-26	12.965	12.965	12.360	12.630	11.921	1,790,225
2022-07-25	12.845	13.330	12.740	12.870	12.147	2,609,631

← NewerPage 18 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.