Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	12.560	13.075	12.525	12.880	12.157	1,254,718
2022-07-21	12.720	12.950	12.480	12.555	11.850	2,591,809
2022-07-20	12.700	12.795	12.255	12.795	12.077	1,436,561
2022-07-19	12.375	12.610	12.090	12.530	11.827	1,388,439
2022-07-18	12.365	12.420	12.150	12.260	11.572	995,308
2022-07-15	12.005	12.550	11.800	12.155	11.473	2,262,209
2022-07-14	11.555	12.065	11.555	12.040	11.364	2,690,605
2022-07-13	11.900	12.000	11.420	11.540	10.892	1,406,496
2022-07-12	11.815	11.865	11.430	11.835	11.171	1,628,085
2022-07-11	11.720	11.895	11.445	11.515	10.869	1,522,504
2022-07-08	11.890	12.045	11.770	11.920	11.251	1,565,872
2022-07-07	11.640	12.100	11.640	12.065	11.388	1,374,431
2022-07-06	11.470	11.860	11.365	11.680	11.024	2,445,534
2022-07-05	11.465	11.520	11.130	11.285	10.651	1,381,814
2022-07-04	11.660	11.705	11.325	11.395	10.755	899,049
2022-07-01	11.110	11.690	11.035	11.500	10.854	4,099,068
2022-06-30	11.375	11.440	10.950	11.275	10.642	3,243,554
2022-06-29	11.730	11.840	11.425	11.600	10.949	1,549,901
2022-06-28	12.340	12.355	11.820	11.820	11.156	1,930,215
2022-06-27	12.100	12.315	12.005	12.070	11.392	2,045,074
2022-06-24	11.830	12.015	11.725	12.000	11.326	1,810,136
2022-06-23	11.950	12.095	11.795	11.810	11.147	1,583,851
2022-06-22	11.695	11.945	11.590	11.820	11.156	1,599,231
2022-06-21	12.500	12.500	11.825	11.910	11.241	1,931,085
2022-06-20	11.890	12.410	11.795	12.410	11.713	2,034,767
2022-06-17	11.420	11.825	11.285	11.785	11.123	3,230,589
2022-06-16	11.950	12.070	11.285	11.400	10.760	2,183,344
2022-06-15	12.265	12.385	11.935	11.935	11.265	3,997,018
2022-06-14	12.280	12.450	11.940	12.000	11.326	3,698,929
2022-06-13	12.700	12.750	12.120	12.300	11.609	3,236,302
2022-06-10	13.120	13.200	12.755	12.840	12.119	2,450,970
2022-06-09	13.300	13.315	13.100	13.300	12.553	2,712,428
2022-06-08	13.860	14.050	13.295	13.425	12.671	3,588,011
2022-06-07	14.000	14.060	13.645	13.840	13.063	1,393,241
2022-06-06	13.980	14.215	13.930	14.000	13.214	757,941
2022-06-03	14.250	14.250	13.785	13.840	13.063	797,919
2022-06-02	14.010	14.315	14.005	14.125	13.332	801,236
2022-06-01	14.425	14.480	13.905	13.920	13.138	1,812,952
2022-05-31	14.600	14.660	14.220	14.275	13.474	1,899,473
2022-05-30	14.900	14.965	14.740	14.815	13.983	972,640
2022-05-27	14.745	14.850	14.580	14.740	13.912	1,236,154
2022-05-26	14.430	14.740	14.255	14.705	13.879	1,246,351
2022-05-25	14.000	14.625	13.820	14.465	13.653	1,976,403
2022-05-24	14.300	14.370	13.800	13.855	13.077	1,566,371
2022-05-23	14.515	14.540	14.295	14.355	13.549	1,571,127
2022-05-20	14.205	14.660	14.155	14.300	13.497	2,349,474
2022-05-19	14.200	14.305	13.705	14.070	13.280	2,004,611
2022-05-18	13.930	14.370	13.930	14.170	13.374	1,966,499
2022-05-17	13.600	14.260	13.600	14.045	13.256	3,845,501
2022-05-16	13.540	13.600	12.725	13.600	12.836	2,464,333
2022-05-13	13.450	13.785	13.190	13.625	12.860	2,930,332
2022-05-12	13.160	13.520	12.775	13.300	12.553	1,965,896
2022-05-11	13.505	13.890	13.455	13.655	12.888	980,663
2022-05-10	13.715	13.765	13.330	13.340	12.591	1,311,970
2022-05-09	13.700	13.975	13.415	13.415	12.662	1,876,051
2022-05-06	13.830	14.015	13.345	13.655	12.888	1,920,772
2022-05-05	14.555	14.720	13.825	13.825	13.049	1,236,940
2022-05-04	14.740	14.755	14.085	14.150	13.356	1,503,003
2022-05-03	14.555	14.910	14.520	14.670	13.846	1,932,532
2022-04-29	14.790	14.835	14.330	14.610	13.790	1,176,601

← NewerPage 19 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.