Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	14.510	14.865	14.420	14.560	13.743	1,915,235
2022-04-27	13.940	14.415	13.645	14.290	13.488	1,526,355
2022-04-26	14.500	14.620	13.845	13.845	13.068	5,154,762
2022-04-25	14.535	14.750	14.335	14.400	13.592	3,643,688
2022-04-22	14.880	15.115	14.625	14.650	13.827	1,099,424
2022-04-21	14.500	15.385	14.410	15.265	14.408	2,863,972
2022-04-20	14.795	14.870	14.430	14.525	13.710	1,334,302
2022-04-19	14.880	14.885	14.300	14.660	13.837	1,481,375
2022-04-14	14.535	15.085	14.535	14.935	14.096	2,548,443
2022-04-13	14.550	14.665	14.125	14.535	13.719	2,011,246
2022-04-12	14.440	14.730	14.055	14.560	13.743	2,706,234
2022-04-11	13.800	14.450	13.500	14.450	13.639	2,346,968
2022-04-08	13.770	13.865	13.485	13.755	12.983	1,576,464
2022-04-07	13.400	13.805	13.095	13.515	12.756	2,618,137
2022-04-06	13.460	13.565	12.690	12.885	12.162	2,977,580
2022-04-05	13.720	13.760	13.345	13.345	12.596	1,750,977
2022-04-04	13.740	13.820	13.285	13.660	12.893	1,523,774
2022-04-01	13.680	13.850	13.490	13.535	12.775	3,520,090
2022-03-31	13.830	14.010	13.545	13.590	12.827	2,277,525
2022-03-30	14.155	14.175	13.485	13.490	12.733	2,767,759
2022-03-29	13.980	14.535	13.775	14.235	13.436	6,252,069
2022-03-28	13.450	13.900	13.330	13.530	12.770	1,518,866
2022-03-25	13.100	13.415	12.930	13.185	12.445	1,577,491
2022-03-24	13.400	13.445	12.855	13.000	12.270	2,155,554
2022-03-23	13.740	13.850	13.325	13.325	12.577	1,880,430
2022-03-22	13.870	14.010	13.650	13.700	12.931	1,726,580
2022-03-21	13.680	13.695	13.075	13.675	12.907	3,074,376
2022-03-18	13.865	13.955	13.425	13.710	12.940	2,355,773
2022-03-17	14.540	14.640	13.670	13.840	13.063	2,908,909
2022-03-16	14.280	14.735	14.150	14.475	13.662	2,436,913
2022-03-15	13.750	14.530	13.330	13.865	13.087	2,901,594
2022-03-14	13.580	13.880	13.355	13.840	13.063	2,369,808
2022-03-11	13.000	14.395	12.900	13.295	12.549	3,592,830
2022-03-10	13.250	13.435	12.910	13.020	12.289	2,847,304
2022-03-09	12.655	13.600	12.570	13.265	12.520	3,979,782
2022-03-08	12.000	13.020	12.000	12.165	11.482	5,387,958
2022-03-07	12.555	13.555	11.830	12.245	11.558	4,255,764
2022-03-04	13.920	13.955	13.100	13.280	12.534	3,854,408
2022-03-03	14.250	14.580	13.770	13.880	13.101	3,170,979
2022-03-02	13.970	14.460	13.125	14.380	13.573	5,162,556
2022-03-01	15.375	15.700	13.945	13.945	13.162	4,340,628
2022-02-28	15.600	15.735	15.205	15.510	14.639	3,154,052
2022-02-25	15.750	16.220	15.315	16.010	15.111	5,901,592
2022-02-24	15.125	15.755	14.930	15.595	14.719	3,443,458
2022-02-23	16.450	16.570	15.980	16.010	15.111	2,348,352
2022-02-22	15.815	16.590	15.470	16.335	15.418	1,729,923
2022-02-21	16.640	16.915	16.130	16.150	15.243	2,082,637
2022-02-18	16.640	16.995	16.435	16.500	15.574	2,288,654
2022-02-17	17.150	17.340	16.700	16.855	15.909	3,026,894
2022-02-16	17.840	18.100	17.470	17.470	16.489	2,561,027
2022-02-15	17.760	18.125	17.615	17.890	16.886	3,870,351
2022-02-14	17.525	18.055	17.155	17.740	16.744	3,203,950
2022-02-11	18.010	18.445	17.920	18.190	17.169	2,537,097
2022-02-10	17.795	18.385	17.775	18.265	17.240	3,695,304
2022-02-09	17.380	18.085	17.315	17.735	16.739	3,627,705
2022-02-08	17.070	17.280	16.905	17.240	16.272	2,493,975
2022-02-07	16.740	17.045	16.440	17.045	16.088	1,675,273
2022-02-04	16.520	16.620	16.200	16.595	15.663	1,890,269
2022-02-03	16.770	16.840	16.200	16.320	15.404	1,565,599
2022-02-02	16.830	17.165	16.610	16.610	15.677	2,631,979

← NewerPage 20 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.