Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	60.000	60.000	60.000	60.000	23.156	0
2023-03-08	60.000	60.000	60.000	60.000	23.156	0
2023-03-07	60.000	60.000	60.000	60.000	23.156	2
2023-03-06	61.400	61.400	61.400	61.400	23.696	0
2023-03-03	61.400	61.400	61.400	61.400	23.696	0
2023-03-02	61.400	61.400	61.400	61.400	23.696	0
2023-03-01	58.500	61.400	58.500	61.400	23.696	27
2023-02-28	60.120	60.120	60.120	60.120	23.202	0
2023-02-27	60.120	60.120	60.120	60.120	23.202	0
2023-02-24	60.120	60.120	60.120	60.120	23.202	0
2023-02-23	60.120	60.120	60.120	60.120	23.202	0
2023-02-22	60.120	60.120	60.120	60.120	23.202	0
2023-02-17	60.120	60.120	60.120	60.120	23.202	0
2023-02-16	60.120	60.120	60.120	60.120	23.202	0
2023-02-15	60.120	60.120	60.120	60.120	23.202	0
2023-02-14	60.120	60.120	60.120	60.120	23.202	0
2023-02-13	60.120	60.120	60.120	60.120	23.202	0
2023-02-10	60.120	60.120	60.120	60.120	23.202	50
2023-02-09	65.160	65.160	63.780	63.780	24.614	65
2023-02-08	60.120	60.120	60.120	60.120	23.202	0
2023-02-07	60.120	60.120	60.120	60.120	23.202	0
2023-02-06	60.120	60.120	60.120	60.120	23.202	0
2023-02-03	60.120	60.120	60.120	60.120	23.202	17
2023-02-02	61.300	61.300	61.300	61.300	23.657	0
2023-02-01	61.300	61.300	61.300	61.300	23.657	0
2023-01-31	61.300	61.300	61.300	61.300	23.657	0
2023-01-30	61.300	61.300	61.300	61.300	23.657	0
2023-01-27	61.300	61.300	61.300	61.300	23.657	0
2023-01-26	61.300	61.300	61.300	61.300	23.657	0
2023-01-25	61.300	61.300	61.300	61.300	23.657	0
2023-01-24	61.300	61.300	61.300	61.300	23.657	0
2023-01-23	61.300	61.300	61.300	61.300	23.657	25
2023-01-20	60.360	60.360	60.360	60.360	23.294	25
2023-01-19	58.380	58.380	58.380	58.380	22.530	0
2023-01-18	58.380	58.380	58.380	58.380	22.530	0
2023-01-17	58.380	58.380	58.380	58.380	22.530	0
2023-01-16	58.380	58.380	58.380	58.380	22.530	0
2023-01-13	58.380	58.380	58.380	58.380	22.530	12
2023-01-12	58.380	58.380	58.380	58.380	22.530	25
2023-01-11	58.380	58.380	58.380	58.380	22.530	0
2023-01-10	58.380	58.380	58.380	58.380	22.530	0
2023-01-09	58.380	58.380	58.380	58.380	22.530	187
2023-01-06	56.880	56.880	56.880	56.880	21.951	75
2023-01-05	56.160	56.160	56.160	56.160	21.674	25
2023-01-04	50.500	50.500	50.500	50.500	19.489	0
2023-01-03	50.500	50.500	50.500	50.500	19.489	25
2023-01-02	50.440	50.440	50.440	50.440	19.466	55
2022-12-29	51.450	51.450	51.450	51.450	19.856	0
2022-12-28	51.450	51.450	51.450	51.450	19.856	0
2022-12-27	51.450	51.450	51.450	51.450	19.856	0
2022-12-26	51.450	51.450	51.450	51.450	19.856	0
2022-12-23	51.450	51.450	51.450	51.450	19.856	0
2022-12-22	51.450	51.450	51.450	51.450	19.856	0
2022-12-21	51.450	51.450	51.450	51.450	19.856	0
2022-12-20	51.450	51.450	51.450	51.450	19.856	0
2022-12-19	51.450	51.450	51.450	51.450	19.856	47
2022-12-16	51.400	51.400	51.400	51.400	19.837	0
2022-12-15	51.400	51.400	51.400	51.400	19.837	5
2022-12-14	50.350	50.350	50.350	50.350	19.431	0
2022-12-13	50.350	50.350	50.350	50.350	19.431	7

← NewerPage 16 of 21 · 1,243 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.