Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	62.580	62.580	60.810	60.810	23.468	25
2023-08-29	61.350	61.350	61.350	61.350	23.677	0
2023-08-28	61.350	61.350	61.350	61.350	23.677	0
2023-08-25	61.350	61.350	61.350	61.350	23.677	0
2023-08-24	61.350	61.350	61.350	61.350	23.677	0
2023-08-23	61.350	61.350	61.350	61.350	23.677	0
2023-08-22	61.350	61.350	61.350	61.350	23.677	0
2023-08-21	61.350	61.350	61.350	61.350	23.677	7
2023-08-18	61.320	61.320	61.320	61.320	23.665	37
2023-08-17	63.330	63.330	63.330	63.330	24.441	0
2023-08-16	63.330	63.330	63.330	63.330	24.441	5
2023-08-15	62.340	62.340	62.340	62.340	24.059	0
2023-08-14	62.340	62.340	62.340	62.340	24.059	0
2023-08-11	62.340	62.340	62.340	62.340	24.059	0
2023-08-10	62.340	62.340	62.340	62.340	24.059	0
2023-08-09	62.340	62.340	62.340	62.340	24.059	0
2023-08-08	62.340	62.340	62.340	62.340	24.059	0
2023-08-07	62.340	62.340	62.340	62.340	24.059	12
2023-08-04	60.480	60.480	60.480	60.480	23.341	0
2023-08-03	60.480	60.480	60.480	60.480	23.341	0
2023-08-02	60.480	60.480	60.480	60.480	23.341	0
2023-08-01	60.480	60.480	60.480	60.480	23.341	0
2023-07-31	60.480	60.480	60.480	60.480	23.341	12
2023-07-28	59.580	59.580	59.580	59.580	22.993	0
2023-07-27	59.580	59.580	59.580	59.580	22.993	0
2023-07-26	59.580	59.580	59.580	59.580	22.993	0
2023-07-25	59.580	59.580	59.520	59.580	22.993	47
2023-07-24	60.250	60.250	58.020	58.260	22.484	152
2023-07-21	67.150	67.150	67.150	67.150	25.915	0
2023-07-20	67.150	67.150	67.150	67.150	25.915	0
2023-07-19	67.150	67.150	67.150	67.150	25.915	0
2023-07-18	67.150	67.150	67.150	67.150	25.915	0
2023-07-17	67.150	67.150	67.150	67.150	25.915	0
2023-07-14	67.150	67.150	67.150	67.150	25.915	0
2023-07-13	67.150	67.150	67.150	67.150	25.915	0
2023-07-12	67.150	67.150	67.150	67.150	25.915	0
2023-07-11	67.150	67.150	67.150	67.150	25.915	2
2023-07-10	61.790	61.790	61.790	61.790	23.846	0
2023-07-07	61.790	61.790	61.790	61.790	23.846	0
2023-07-06	61.790	61.790	61.790	61.790	23.846	0
2023-07-05	61.790	61.790	61.790	61.790	23.846	0
2023-07-04	61.790	61.790	61.790	61.790	23.846	0
2023-07-03	61.790	61.790	61.790	61.790	23.846	0
2023-06-30	61.790	61.790	61.790	61.790	23.846	0
2023-06-29	61.790	61.790	61.790	61.790	23.846	0
2023-06-28	61.790	61.790	61.790	61.790	23.846	0
2023-06-27	61.790	61.790	61.790	61.790	23.846	0
2023-06-26	61.790	61.790	61.790	61.790	23.846	0
2023-06-23	61.790	61.790	61.790	61.790	23.846	2
2023-06-22	63.870	63.870	63.870	63.870	24.649	0
2023-06-21	63.870	63.870	63.870	63.870	24.649	5
2023-06-20	65.530	65.530	65.530	65.530	25.290	0
2023-06-19	65.530	65.530	65.530	65.530	25.290	0
2023-06-16	65.530	65.530	65.530	65.530	25.290	0
2023-06-15	65.530	65.530	65.530	65.530	25.290	0
2023-06-14	65.530	65.530	65.530	65.530	25.290	0
2023-06-13	65.530	65.530	65.530	65.530	25.290	0
2023-06-12	65.530	65.530	65.530	65.530	25.290	0
2023-06-09	65.530	65.530	65.530	65.530	25.290	2
2023-06-07	62.580	62.580	62.580	62.580	24.151	0

← NewerPage 14 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.