Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	23.600	24.230	23.600	23.700	23.155	4,474,685
2025-05-21	23.440	24.120	23.380	23.850	23.302	3,169,604
2025-05-20	23.610	23.950	23.500	23.700	23.155	6,315,206
2025-05-19	23.200	23.610	22.750	23.480	22.940	4,225,503
2025-05-16	22.700	22.710	22.120	22.410	21.895	3,435,099
2025-05-15	22.450	22.990	22.450	22.700	22.178	2,201,250
2025-05-14	22.400	22.700	21.820	22.500	21.983	4,809,283
2025-05-13	22.220	22.320	21.980	22.000	21.494	2,616,212
2025-05-12	22.200	22.540	22.000	22.170	21.660	1,946,532
2025-05-09	22.290	22.400	21.900	22.000	21.494	2,221,927
2025-05-08	22.180	22.250	21.850	22.120	21.611	2,281,765
2025-05-07	22.000	22.300	21.980	22.120	21.611	1,371,185
2025-05-06	22.000	22.200	21.500	22.000	21.494	1,773,194
2025-05-02	21.000	21.960	20.960	21.960	21.455	4,022,746
2025-04-30	20.520	20.790	20.430	20.780	20.302	1,593,492
2025-04-29	20.060	20.810	20.060	20.610	20.136	1,763,314
2025-04-28	20.070	20.470	20.010	20.020	19.560	1,766,947
2025-04-25	20.380	20.390	19.990	20.020	19.560	1,665,036
2025-04-24	20.360	20.530	20.070	20.110	19.648	1,897,792
2025-04-23	20.260	20.520	20.130	20.360	19.892	2,233,969
2025-04-22	19.690	20.020	19.550	19.860	19.403	1,367,402
2025-04-17	19.840	20.020	19.750	19.750	19.296	2,213,434
2025-04-16	19.780	20.080	19.630	20.070	19.609	1,297,651
2025-04-15	19.420	19.860	19.290	19.845	19.389	1,278,660
2025-04-14	19.140	19.410	18.940	19.410	18.964	1,365,510
2025-04-11	18.820	19.000	18.390	18.770	18.338	1,722,552
2025-04-10	20.400	20.480	18.615	18.825	18.392	2,646,407
2025-04-09	17.625	18.365	17.610	18.310	17.889	3,810,213
2025-04-08	17.700	18.520	17.635	18.320	17.899	3,045,798
2025-04-07	17.000	18.015	16.800	17.295	16.897	4,052,718
2025-04-04	18.375	18.415	17.420	17.960	17.547	3,076,878
2025-04-03	18.920	19.090	18.195	18.500	18.075	1,803,673
2025-04-02	19.185	19.250	18.840	19.200	18.759	1,364,141
2025-04-01	18.790	19.080	18.675	19.070	18.632	2,823,050
2025-03-31	19.345	19.410	18.490	18.625	18.197	3,035,836
2025-03-28	20.040	20.130	19.490	19.605	19.154	1,917,321
2025-03-27	20.160	20.500	19.780	20.190	19.726	2,037,631
2025-03-26	20.450	20.460	20.050	20.050	19.589	1,642,994
2025-03-25	20.330	20.590	20.330	20.410	19.941	1,338,166
2025-03-24	20.760	20.880	20.250	20.250	19.784	1,730,308
2025-03-21	20.810	20.920	20.380	20.520	20.048	2,202,903
2025-03-20	21.070	21.420	20.870	21.000	20.517	3,460,299
2025-03-19	20.970	21.140	20.740	21.040	20.556	2,696,178
2025-03-18	21.150	21.290	20.880	21.110	20.625	2,814,569
2025-03-17	20.990	21.100	20.860	20.990	20.507	1,057,217
2025-03-14	20.700	21.100	20.650	20.900	20.419	5,768,512
2025-03-13	20.460	21.000	20.400	20.440	19.970	2,659,635
2025-03-12	20.360	20.830	20.360	20.620	20.146	3,954,268
2025-03-11	20.420	20.550	19.980	20.170	19.706	3,214,038
2025-03-10	20.910	21.750	20.480	20.530	20.058	3,657,538
2025-03-07	20.560	20.590	20.060	20.390	19.921	1,695,267
2025-03-06	20.970	21.500	20.560	20.850	20.371	2,623,907
2025-03-05	20.650	21.150	20.630	21.150	20.664	2,195,077
2025-03-04	20.730	20.920	19.970	20.090	19.628	1,882,330
2025-03-03	21.050	21.170	20.640	20.960	20.478	1,010,292
2025-02-28	20.850	21.160	20.800	21.050	20.566	1,644,890
2025-02-27	20.780	20.980	20.550	20.950	20.468	1,899,933
2025-02-26	20.430	20.770	20.290	20.680	20.205	2,280,235
2025-02-25	20.140	20.470	20.050	20.250	19.784	5,140,326
2025-02-24	19.970	20.310	19.970	20.270	19.804	2,904,557

← NewerPage 7 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.