Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	62.580	62.580	62.580	62.580	24.151	0
2023-06-05	62.580	62.580	62.580	62.580	24.151	0
2023-06-02	62.580	62.580	62.580	62.580	24.151	0
2023-06-01	62.580	62.580	62.580	62.580	24.151	0
2023-05-31	62.580	62.580	62.580	62.580	24.151	0
2023-05-30	62.580	62.580	62.580	62.580	24.151	0
2023-05-29	62.580	62.580	62.580	62.580	24.151	0
2023-05-26	62.580	62.580	62.580	62.580	24.151	0
2023-05-25	62.580	62.580	62.580	62.580	24.151	0
2023-05-24	62.580	62.580	62.580	62.580	24.151	0
2023-05-23	62.580	62.580	62.580	62.580	24.151	0
2023-05-22	63.000	63.000	62.580	62.580	24.151	10
2023-05-19	65.160	65.160	65.160	65.160	25.147	0
2023-05-18	65.160	65.160	65.160	65.160	25.147	0
2023-05-17	65.160	65.160	65.160	65.160	25.147	30
2023-05-16	61.260	61.260	61.260	61.260	23.642	0
2023-05-15	61.260	61.260	61.260	61.260	23.642	0
2023-05-12	61.260	61.260	61.260	61.260	23.642	0
2023-05-11	61.260	61.260	61.260	61.260	23.642	0
2023-05-10	61.260	61.260	61.260	61.260	23.642	0
2023-05-09	61.350	61.350	61.260	61.260	23.642	10
2023-05-08	58.390	58.390	58.390	58.390	22.534	0
2023-05-05	58.390	58.390	58.390	58.390	22.534	0
2023-05-04	58.390	58.390	58.390	58.390	22.534	0
2023-05-03	58.390	58.390	58.390	58.390	22.534	0
2023-05-02	58.390	58.390	58.390	58.390	22.534	0
2023-04-28	58.390	58.390	58.390	58.390	22.534	0
2023-04-27	58.390	58.390	58.390	58.390	22.534	0
2023-04-26	57.800	58.390	57.800	58.390	22.534	5
2023-04-25	58.980	58.980	58.980	58.980	22.762	0
2023-04-24	58.980	58.980	58.980	58.980	22.762	0
2023-04-20	58.980	58.980	58.980	58.980	22.762	0
2023-04-19	58.980	58.980	58.980	58.980	22.762	0
2023-04-18	58.980	58.980	58.980	58.980	22.762	0
2023-04-17	58.980	58.980	58.980	58.980	22.762	0
2023-04-14	58.980	58.980	58.980	58.980	22.762	0
2023-04-13	58.980	58.980	58.980	58.980	22.762	0
2023-04-12	58.980	58.980	58.980	58.980	22.762	0
2023-04-11	58.980	58.980	58.980	58.980	22.762	12
2023-04-10	57.890	57.890	57.890	57.890	22.341	0
2023-04-06	57.890	57.890	57.890	57.890	22.341	0
2023-04-05	61.190	61.190	57.890	57.890	22.341	5
2023-04-04	60.000	60.000	60.000	60.000	23.156	0
2023-04-03	60.000	60.000	60.000	60.000	23.156	0
2023-03-31	60.000	60.000	60.000	60.000	23.156	0
2023-03-30	60.000	60.000	60.000	60.000	23.156	0
2023-03-29	60.000	60.000	60.000	60.000	23.156	0
2023-03-28	60.000	60.000	60.000	60.000	23.156	0
2023-03-27	60.000	60.000	60.000	60.000	23.156	0
2023-03-24	60.000	60.000	60.000	60.000	23.156	0
2023-03-23	60.000	60.000	60.000	60.000	23.156	0
2023-03-22	60.000	60.000	60.000	60.000	23.156	0
2023-03-21	60.000	60.000	60.000	60.000	23.156	0
2023-03-20	60.000	60.000	60.000	60.000	23.156	0
2023-03-17	60.000	60.000	60.000	60.000	23.156	0
2023-03-16	60.000	60.000	60.000	60.000	23.156	0
2023-03-15	60.000	60.000	60.000	60.000	23.156	0
2023-03-14	60.000	60.000	60.000	60.000	23.156	0
2023-03-13	60.000	60.000	60.000	60.000	23.156	0
2023-03-10	60.000	60.000	60.000	60.000	23.156	0

← NewerPage 15 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.