Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	80.400	80.400	80.400	80.400	31.209	0
2024-05-22	80.400	80.400	80.400	80.400	31.209	117
2024-05-21	80.000	80.000	80.000	80.000	31.054	0
2024-05-20	80.000	80.000	80.000	80.000	31.054	0
2024-05-17	80.000	80.000	80.000	80.000	31.054	2
2024-05-16	81.520	81.520	81.520	81.520	31.644	50
2024-05-15	82.720	82.720	82.720	82.720	32.110	0
2024-05-14	82.720	82.720	82.720	82.720	32.110	50
2024-05-13	83.600	83.600	83.600	83.600	32.452	0
2024-05-10	83.600	83.600	83.600	83.600	32.452	0
2024-05-09	83.600	83.600	83.600	83.600	32.452	0
2024-05-08	83.600	83.600	83.600	83.600	32.452	250
2024-05-07	88.470	88.470	88.470	88.470	34.342	0
2024-05-06	88.470	88.470	88.470	88.470	34.342	0
2024-05-03	88.470	88.470	88.470	88.470	34.342	0
2024-05-02	88.470	88.470	88.470	88.470	34.342	250
2024-04-30	89.100	89.100	89.100	89.100	34.587	0
2024-04-29	89.100	89.100	89.100	89.100	34.587	0
2024-04-26	89.100	89.100	89.100	89.100	34.587	0
2024-04-25	89.100	89.100	89.100	89.100	34.587	0
2024-04-24	89.100	89.100	89.100	89.100	34.587	0
2024-04-23	89.100	89.100	89.100	89.100	34.587	0
2024-04-22	89.100	89.100	89.100	89.100	34.587	0
2024-04-19	89.100	89.100	89.100	89.100	34.587	0
2024-04-18	89.100	89.100	89.100	89.100	34.587	0
2024-04-17	89.100	89.100	89.100	89.100	34.587	0
2024-04-16	89.100	89.100	89.100	89.100	34.587	125
2024-04-15	89.010	89.010	89.010	89.010	34.552	0
2024-04-12	89.010	89.010	89.010	89.010	34.552	125
2024-04-11	93.780	93.780	93.780	93.780	36.403	0
2024-04-10	93.600	93.780	93.600	93.780	36.403	27
2024-04-09	94.320	94.320	94.320	94.320	36.613	0
2024-04-08	94.410	94.410	94.320	94.320	36.613	2,500
2024-04-05	89.820	92.700	89.820	92.700	35.984	2,505
2024-04-04	86.040	86.040	86.040	86.040	33.399	0
2024-04-03	86.040	86.040	86.040	86.040	33.399	0
2024-04-02	86.040	86.040	86.040	86.040	33.399	0
2024-04-01	86.040	86.040	86.040	86.040	33.399	0
2024-03-28	86.040	86.040	86.040	86.040	33.399	0
2024-03-27	86.040	86.040	86.040	86.040	33.399	0
2024-03-26	86.040	86.040	86.040	86.040	33.399	0
2024-03-25	86.040	86.040	86.040	86.040	33.399	0
2024-03-22	86.040	86.040	86.040	86.040	33.399	0
2024-03-21	86.040	86.040	86.040	86.040	33.399	0
2024-03-20	86.040	86.040	86.040	86.040	33.399	0
2024-03-19	86.040	86.040	86.040	86.040	33.399	0
2024-03-18	86.040	86.040	86.040	86.040	33.399	0
2024-03-15	86.040	86.040	86.040	86.040	33.399	0
2024-03-14	86.040	86.040	86.040	86.040	33.399	0
2024-03-13	86.040	86.040	86.040	86.040	33.399	0
2024-03-12	86.040	86.040	86.040	86.040	33.399	250
2024-03-11	87.300	87.300	87.300	87.300	33.888	0
2024-03-08	87.300	87.300	87.300	87.300	33.888	0
2024-03-07	87.300	87.300	87.300	87.300	33.888	0
2024-03-06	87.300	87.300	87.300	87.300	33.888	0
2024-03-05	87.300	87.300	87.300	87.300	33.888	0
2024-03-04	87.300	87.300	87.300	87.300	33.888	0
2024-03-01	87.300	87.300	87.300	87.300	33.888	0
2024-02-29	87.300	87.300	87.300	87.300	33.888	0
2024-02-28	87.300	87.300	87.300	87.300	33.888	0

← NewerPage 11 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2081 EUR
2026-01-15	0.2138 EUR
2025-08-07	0.2569 EUR
2025-01-16	0.2426 EUR
2024-08-08	0.4921 EUR
2024-01-18	0.4299 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.