Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	87.480	87.480	87.300	87.300	33.888	32
2024-02-26	88.110	88.110	87.480	87.480	33.958	177
2024-02-23	89.580	89.580	88.200	88.780	34.462	412
2024-02-22	78.540	78.540	78.540	78.540	30.487	2
2024-02-21	74.100	74.100	74.100	74.100	28.764	0
2024-02-20	74.100	74.100	74.100	74.100	28.764	0
2024-02-19	74.100	74.100	74.100	74.100	28.764	0
2024-02-16	74.100	74.100	74.100	74.100	28.764	0
2024-02-15	74.100	74.100	74.100	74.100	28.764	0
2024-02-14	74.100	74.100	74.100	74.100	28.764	0
2024-02-09	74.100	74.100	74.100	74.100	28.764	0
2024-02-08	74.100	74.100	74.100	74.100	28.764	0
2024-02-07	74.100	74.100	74.100	74.100	28.764	0
2024-02-06	74.100	74.100	74.100	74.100	28.764	0
2024-02-05	74.100	74.100	74.100	74.100	28.764	0
2024-02-02	74.100	74.100	74.100	74.100	28.764	0
2024-02-01	74.100	74.100	74.100	74.100	28.764	0
2024-01-31	74.100	74.100	74.100	74.100	28.764	0
2024-01-30	74.100	74.100	74.100	74.100	28.764	0
2024-01-29	74.100	74.100	74.100	74.100	28.764	0
2024-01-26	74.100	74.100	74.100	74.100	28.764	0
2024-01-25	74.100	74.100	74.100	74.100	28.764	0
2024-01-24	74.100	74.100	74.100	74.100	28.764	0
2024-01-23	74.100	74.100	74.100	74.100	28.764	0
2024-01-22	74.100	74.100	74.100	74.100	28.764	0
2024-01-19	74.100	74.100	74.100	74.100	28.764	0
2024-01-18	74.100	74.100	74.100	74.100	28.764	0
2024-01-17	74.100	74.100	74.100	74.100	28.597	37
2024-01-16	74.400	75.000	74.400	75.000	28.944	7
2024-01-15	74.400	74.400	74.400	74.400	28.713	0
2024-01-12	75.440	75.440	74.400	74.400	28.713	262
2024-01-11	75.040	75.600	75.040	75.600	29.176	40
2024-01-10	74.880	74.880	74.880	74.880	28.898	0
2024-01-09	74.880	74.880	74.880	74.880	28.898	0
2024-01-08	74.880	74.880	74.880	74.880	28.898	0
2024-01-05	74.880	74.880	74.880	74.880	28.898	37
2024-01-04	77.050	77.050	77.050	77.050	29.736	0
2024-01-03	77.050	77.050	77.050	77.050	29.736	0
2024-01-02	77.050	77.050	77.050	77.050	29.736	0
2023-12-28	77.050	77.050	77.050	77.050	29.736	0
2023-12-27	77.050	77.050	77.050	77.050	29.736	0
2023-12-26	77.050	77.050	77.050	77.050	29.736	0
2023-12-22	77.050	77.050	77.050	77.050	29.736	0
2023-12-21	77.050	77.050	77.050	77.050	29.736	0
2023-12-20	77.050	77.050	77.050	77.050	29.736	0
2023-12-19	77.050	77.050	77.050	77.050	29.736	0
2023-12-18	77.050	77.050	77.050	77.050	29.736	0
2023-12-15	77.050	77.050	77.050	77.050	29.736	0
2023-12-14	77.050	77.050	77.050	77.050	29.736	0
2023-12-13	77.050	77.050	77.050	77.050	29.736	0
2023-12-12	77.050	77.050	77.050	77.050	29.736	0
2023-12-11	77.050	77.050	77.050	77.050	29.736	0
2023-12-08	77.050	77.050	77.050	77.050	29.736	37
2023-12-07	74.900	74.900	74.900	74.900	28.906	0
2023-12-06	74.900	74.900	74.900	74.900	28.906	0
2023-12-05	74.900	74.900	74.900	74.900	28.906	0
2023-12-04	74.600	74.900	74.600	74.900	28.906	1,002
2023-12-01	72.310	72.310	72.310	72.310	27.906	0
2023-11-30	72.310	72.310	72.310	72.310	27.906	40
2023-11-29	67.820	67.820	67.820	67.820	26.173	0

← NewerPage 12 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.