Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	18.460	18.480	18.180	18.355	17.716	1,246,925
2024-11-25	18.300	18.590	18.210	18.575	17.929	2,809,739
2024-11-22	18.255	18.280	18.050	18.210	17.576	913,263
2024-11-21	18.320	18.655	18.200	18.235	17.600	1,890,671
2024-11-20	18.765	18.835	18.405	18.485	17.842	2,103,088
2024-11-19	18.735	18.760	18.165	18.650	18.001	1,245,084
2024-11-18	18.805	18.905	18.515	18.750	18.097	1,664,356
2024-11-15	18.890	19.105	18.795	18.795	18.141	1,566,637
2024-11-14	18.635	19.085	18.545	18.895	18.237	2,072,315
2024-11-13	18.690	18.780	18.570	18.680	18.030	1,258,500
2024-11-12	19.020	19.105	18.645	18.675	18.025	1,404,434
2024-11-11	19.200	19.300	19.060	19.060	18.397	1,600,286
2024-11-08	19.005	19.245	18.895	18.940	18.281	1,457,332
2024-11-07	18.410	19.090	18.330	19.010	18.348	1,959,732
2024-11-06	18.680	19.320	18.520	18.620	17.972	3,223,224
2024-11-05	17.780	18.695	17.500	18.500	17.856	2,403,719
2024-11-04	17.810	18.125	17.435	18.000	17.374	3,462,106
2024-11-01	17.435	18.020	17.230	18.020	17.393	1,628,149
2024-10-31	17.535	17.715	17.450	17.595	16.983	1,314,353
2024-10-30	17.615	17.675	17.340	17.555	16.944	1,008,926
2024-10-29	17.915	17.985	17.505	17.675	17.060	1,316,976
2024-10-28	18.000	18.180	17.880	17.975	17.349	1,429,687
2024-10-25	17.770	18.000	17.565	17.750	17.132	1,639,833
2024-10-24	17.820	17.990	17.690	17.690	17.074	1,475,564
2024-10-23	17.790	18.005	17.505	17.810	17.190	2,261,544
2024-10-22	17.550	17.820	17.550	17.700	17.084	1,478,981
2024-10-21	17.450	17.645	17.340	17.605	16.992	1,274,387
2024-10-18	17.500	17.520	17.320	17.505	16.896	945,766
2024-10-17	17.385	17.645	17.250	17.480	16.872	1,189,151
2024-10-16	17.260	17.470	16.830	17.385	16.780	2,483,252
2024-10-15	17.300	17.635	17.300	17.435	16.828	2,670,920
2024-10-14	16.850	17.270	16.785	17.175	16.577	1,547,877
2024-10-11	16.700	16.915	16.615	16.875	16.288	1,263,842
2024-10-10	16.665	16.780	16.550	16.745	16.162	1,885,348
2024-10-09	16.560	16.900	16.490	16.900	16.312	1,631,354
2024-10-08	16.075	16.560	16.020	16.525	15.950	1,348,554
2024-10-07	16.370	16.680	16.225	16.225	15.660	1,039,786
2024-10-04	16.020	16.480	15.940	16.470	15.897	2,428,562
2024-10-03	16.075	16.385	15.845	16.000	15.443	3,839,318
2024-10-02	16.230	16.260	15.875	16.130	15.569	3,685,617
2024-10-01	16.600	17.010	16.145	16.165	15.602	2,999,687
2024-09-30	16.865	16.865	16.415	16.460	15.887	1,566,390
2024-09-27	17.120	17.185	16.880	16.930	16.341	2,263,678
2024-09-26	17.080	17.485	16.940	17.035	16.442	3,176,849
2024-09-25	16.500	16.875	16.500	16.855	16.268	1,705,253
2024-09-24	16.700	16.755	16.455	16.595	16.017	1,627,461
2024-09-23	16.475	16.530	16.355	16.495	15.921	1,477,529
2024-09-20	16.630	16.685	16.355	16.520	15.945	3,493,766
2024-09-19	16.290	16.800	16.285	16.670	16.090	2,311,032
2024-09-18	16.220	16.265	15.900	16.100	15.540	2,103,821
2024-09-17	15.345	16.280	15.325	16.225	15.660	2,193,693
2024-09-16	15.330	15.410	15.170	15.290	14.758	1,516,643
2024-09-13	15.250	15.530	15.135	15.270	14.739	2,757,924
2024-09-12	15.880	16.250	14.995	15.380	14.845	8,049,051
2024-09-11	15.775	15.990	15.650	15.775	15.226	1,586,426
2024-09-10	15.785	16.005	15.655	15.805	15.255	1,702,049
2024-09-09	15.710	16.045	15.630	15.800	15.250	1,897,891
2024-09-06	15.805	15.835	15.495	15.575	15.033	1,600,888
2024-09-05	15.475	15.955	15.445	15.925	15.371	1,217,500
2024-09-04	15.665	15.825	15.285	15.450	14.912	2,178,468

← NewerPage 9 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.