Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	67.820	67.820	67.820	67.820	26.173	0
2023-11-27	67.820	67.820	67.820	67.820	26.173	0
2023-11-24	67.820	67.820	67.820	67.820	26.173	0
2023-11-23	67.820	67.820	67.820	67.820	26.173	0
2023-11-22	67.820	67.820	67.820	67.820	26.173	0
2023-11-21	67.820	67.820	67.820	67.820	26.173	0
2023-11-20	67.820	67.820	67.820	67.820	26.173	0
2023-11-17	67.820	67.820	67.820	67.820	26.173	0
2023-11-16	67.380	67.820	67.380	67.820	26.173	5
2023-11-14	66.920	66.920	66.920	66.920	25.826	2
2023-11-13	65.380	65.380	65.380	65.380	25.232	0
2023-11-10	65.380	65.380	65.380	65.380	25.232	0
2023-11-09	65.380	65.380	65.380	65.380	25.232	2
2023-11-08	63.250	63.250	63.250	63.250	24.410	5
2023-11-07	60.540	60.540	60.540	60.540	23.364	2
2023-11-06	61.120	63.120	61.120	62.820	24.244	12
2023-11-03	54.600	54.600	54.600	54.600	21.072	0
2023-11-01	54.600	54.600	54.600	54.600	21.072	0
2023-10-31	54.600	54.600	54.600	54.600	21.072	0
2023-10-30	54.600	54.600	54.600	54.600	21.072	0
2023-10-27	54.600	54.600	54.600	54.600	21.072	2
2023-10-26	55.000	55.000	55.000	55.000	21.226	2
2023-10-25	56.000	56.000	56.000	56.000	21.612	5
2023-10-24	56.170	56.170	56.170	56.170	21.677	55
2023-10-23	57.250	57.250	57.250	57.250	22.094	0
2023-10-20	57.250	57.250	57.250	57.250	22.094	0
2023-10-19	57.250	57.250	57.250	57.250	22.094	0
2023-10-18	57.970	57.970	57.250	57.250	22.094	5
2023-10-17	62.650	62.650	62.650	62.650	24.178	0
2023-10-16	62.650	62.650	62.650	62.650	24.178	0
2023-10-13	62.650	62.650	62.650	62.650	24.178	0
2023-10-11	62.650	62.650	62.650	62.650	24.178	0
2023-10-10	62.650	62.650	62.650	62.650	24.178	0
2023-10-09	62.650	62.650	62.650	62.650	24.178	0
2023-10-06	62.650	62.650	62.650	62.650	24.178	0
2023-10-05	62.650	62.650	62.650	62.650	24.178	7
2023-10-04	61.620	61.620	61.620	61.620	23.781	75
2023-10-03	60.900	60.900	60.900	60.900	23.503	0
2023-10-02	60.900	60.900	60.900	60.900	23.503	0
2023-09-29	60.900	60.900	60.900	60.900	23.503	1,852
2023-09-28	62.220	62.220	62.220	62.220	24.012	0
2023-09-27	62.220	62.220	62.220	62.220	24.012	2
2023-09-26	57.980	57.980	57.980	57.980	22.376	0
2023-09-25	57.980	57.980	57.980	57.980	22.376	0
2023-09-22	57.980	57.980	57.980	57.980	22.376	0
2023-09-21	57.980	57.980	57.980	57.980	22.376	0
2023-09-20	57.980	57.980	57.980	57.980	22.376	0
2023-09-19	57.980	57.980	57.980	57.980	22.376	0
2023-09-18	57.980	57.980	57.980	57.980	22.376	0
2023-09-15	57.980	57.980	57.980	57.980	22.376	0
2023-09-14	57.980	57.980	57.980	57.980	22.376	0
2023-09-13	57.980	57.980	57.980	57.980	22.376	0
2023-09-12	57.980	57.980	57.980	57.980	22.376	0
2023-09-11	57.980	57.980	57.980	57.980	22.376	0
2023-09-08	57.980	57.980	57.980	57.980	22.376	2
2023-09-06	60.810	60.810	60.810	60.810	23.468	0
2023-09-05	60.810	60.810	60.810	60.810	23.468	0
2023-09-04	60.810	60.810	60.810	60.810	23.468	0
2023-09-01	60.810	60.810	60.810	60.810	23.468	0
2023-08-31	60.810	60.810	60.810	60.810	23.468	0

← NewerPage 13 of 21 · 1,250 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.