Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	16.630	16.860	16.370	16.770	15.828	2,338,625
2022-01-31	16.785	16.785	15.755	16.415	15.493	4,075,649
2022-01-28	16.560	16.800	16.355	16.600	15.668	2,831,331
2022-01-27	16.150	16.940	16.045	16.540	15.611	2,139,843
2022-01-26	16.235	16.950	16.000	16.520	15.593	2,120,143
2022-01-25	16.335	16.415	15.895	16.095	15.191	2,102,626
2022-01-24	16.590	16.690	15.715	16.100	15.196	5,105,169
2022-01-21	16.560	16.795	16.360	16.645	15.710	2,862,915
2022-01-20	16.690	17.035	16.270	16.900	15.951	3,116,259
2022-01-19	16.340	16.595	16.185	16.220	15.309	1,798,859
2022-01-18	16.710	16.740	16.210	16.400	15.479	1,163,738
2022-01-17	16.745	17.045	16.730	16.750	15.810	679,404
2022-01-14	16.625	16.855	16.600	16.625	15.692	973,356
2022-01-13	16.550	16.815	16.360	16.815	15.871	1,181,298
2022-01-12	17.080	17.240	16.605	16.605	15.673	1,044,169
2022-01-11	16.710	17.035	16.680	16.870	15.923	958,675
2022-01-10	16.950	17.325	16.700	16.855	15.909	3,245,635
2022-01-07	16.675	16.910	16.535	16.910	15.961	1,708,220
2022-01-06	16.515	17.000	16.465	16.710	15.772	1,307,576
2022-01-05	16.500	17.095	16.485	16.765	15.824	2,539,278
2022-01-04	15.900	16.875	15.895	16.600	15.668	4,607,009
2021-12-31	15.350	15.445	15.170	15.250	14.394	556,457
2021-12-30	15.460	15.550	15.165	15.500	14.630	1,011,897
2021-12-29	15.600	15.645	15.335	15.435	14.568	1,577,705
2021-12-24	15.480	15.860	15.480	15.695	14.814	259,416
2021-12-23	15.625	16.050	15.500	15.630	14.752	2,140,715
2021-12-22	15.550	15.895	15.150	15.565	14.691	4,440,751
2021-12-21	14.335	15.650	14.250	15.595	14.719	3,636,599
2021-12-20	13.980	14.200	13.845	14.100	13.308	3,139,278
2021-12-17	14.105	14.465	14.095	14.465	13.653	4,465,505
2021-12-16	14.300	14.345	14.045	14.165	13.370	3,273,019
2021-12-15	14.450	14.475	13.975	14.010	13.223	2,931,395
2021-12-14	14.450	14.590	14.215	14.395	13.587	5,334,891
2021-12-13	15.040	15.040	14.265	14.290	13.488	2,112,317
2021-12-10	14.950	15.145	14.885	14.885	14.049	1,182,818
2021-12-09	15.305	15.400	14.850	15.030	14.186	1,689,166
2021-12-08	15.625	15.625	14.890	15.210	14.356	3,484,550
2021-12-07	15.860	15.925	15.595	15.735	14.852	3,860,729
2021-12-06	15.275	15.780	15.090	15.755	14.870	2,460,643
2021-12-03	15.240	15.320	14.930	15.060	14.214	2,641,356
2021-12-02	14.675	15.120	14.500	15.065	14.219	3,047,945
2021-12-01	14.425	15.085	14.250	14.910	14.073	8,341,444
2021-11-30	14.300	14.520	14.100	14.235	13.436	3,635,205
2021-11-29	14.640	14.975	14.220	14.295	13.492	5,385,025
2021-11-26	14.005	14.980	14.005	14.035	13.247	9,831,331
2021-11-25	15.500	15.970	15.500	15.960	15.064	1,291,105
2021-11-24	15.600	15.710	15.080	15.705	14.823	8,449,588
2021-11-23	15.470	15.740	15.280	15.565	14.691	10,844,326
2021-11-22	15.940	16.135	15.485	15.485	14.616	5,434,874
2021-11-19	16.250	16.285	15.765	15.960	15.064	3,295,612
2021-11-18	16.300	16.430	16.095	16.290	15.375	983,393
2021-11-17	16.690	16.780	16.305	16.305	15.390	1,719,383
2021-11-16	16.805	16.985	16.615	16.650	15.715	1,202,566
2021-11-15	16.735	17.085	16.575	16.770	15.828	1,603,383
2021-11-12	17.325	17.375	16.885	16.900	15.951	1,291,875
2021-11-11	17.300	17.470	17.130	17.370	16.395	973,028
2021-11-10	17.470	17.750	17.280	17.405	16.428	1,180,030
2021-11-09	18.040	18.050	17.420	17.455	16.475	2,876,422
2021-11-08	17.950	18.240	17.695	17.930	16.923	1,562,901
2021-11-05	17.650	18.295	17.465	18.120	17.103	8,392,888

← NewerPage 21 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.