Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	45.400	45.400	45.400	45.400	17.521	0
2022-12-09	45.400	45.400	45.400	45.400	17.521	0
2022-12-08	45.400	45.400	45.400	45.400	17.521	0
2022-12-07	45.400	45.400	45.400	45.400	17.521	0
2022-12-06	45.400	45.400	45.400	45.400	17.521	0
2022-12-05	45.400	45.400	45.400	45.400	17.521	0
2022-12-02	45.400	45.400	45.400	45.400	17.521	0
2022-12-01	45.400	45.400	45.400	45.400	17.521	0
2022-11-30	45.400	45.400	45.400	45.400	17.521	0
2022-11-29	45.400	45.400	45.400	45.400	17.521	0
2022-11-28	45.400	45.400	45.400	45.400	17.521	0
2022-11-25	45.400	45.400	45.400	45.400	17.521	0
2022-11-24	45.400	45.400	45.400	45.400	17.521	0
2022-11-23	45.400	45.400	45.400	45.400	17.521	0
2022-11-22	45.400	45.400	45.400	45.400	17.521	0
2022-11-21	45.400	45.400	45.400	45.400	17.521	0
2022-11-18	45.400	45.400	45.400	45.400	17.521	0
2022-11-17	45.400	45.400	45.400	45.400	17.521	0
2022-11-16	45.400	45.400	45.400	45.400	17.521	0
2022-11-14	45.400	45.400	45.400	45.400	17.521	0
2022-11-11	45.400	45.400	45.400	45.400	17.521	0
2022-11-10	45.400	45.400	45.400	45.400	17.521	0
2022-11-09	45.400	45.400	45.400	45.400	17.521	0
2022-11-08	45.400	45.400	45.400	45.400	17.521	2
2022-11-07	45.400	45.400	45.400	45.400	17.521	25
2022-11-04	43.510	43.510	43.280	43.280	16.703	60
2022-11-03	38.240	38.240	38.240	38.240	14.758	0
2022-11-01	38.240	38.240	38.240	38.240	14.758	0
2022-10-31	38.240	38.240	38.240	38.240	14.758	0
2022-10-28	38.240	38.240	38.240	38.240	14.758	0
2022-10-27	38.240	38.240	38.240	38.240	14.758	0
2022-10-26	38.240	38.240	38.240	38.240	14.758	0
2022-10-25	38.240	38.240	38.240	38.240	14.758	0
2022-10-24	38.240	38.240	38.240	38.240	14.758	0
2022-10-21	38.240	38.240	38.240	38.240	14.758	0
2022-10-20	38.240	38.240	38.240	38.240	14.758	0
2022-10-19	38.240	38.240	38.240	38.240	14.758	0
2022-10-18	38.240	38.240	38.240	38.240	14.758	0
2022-10-17	38.240	38.240	38.240	38.240	14.758	0
2022-10-14	38.240	38.240	38.240	38.240	14.758	0
2022-10-13	38.240	38.240	38.240	38.240	14.758	0
2022-10-11	38.020	38.240	38.020	38.240	14.758	7
2022-10-10	38.010	38.010	38.010	38.010	14.669	15
2022-10-07	40.000	40.000	40.000	40.000	15.437	0
2022-10-06	40.000	40.000	40.000	40.000	15.437	0
2022-10-05	40.000	40.000	40.000	40.000	15.437	0
2022-10-04	40.000	40.000	40.000	40.000	15.437	0
2022-10-03	40.000	40.000	40.000	40.000	15.437	0
2022-09-30	40.000	40.000	40.000	40.000	15.437	0
2022-09-29	40.000	40.000	40.000	40.000	15.437	0
2022-09-28	40.000	40.000	40.000	40.000	15.437	0
2022-09-27	40.000	40.000	40.000	40.000	15.437	0
2022-09-26	40.000	40.000	40.000	40.000	15.437	0
2022-09-23	41.000	41.000	40.000	40.000	15.437	27
2022-09-22	42.000	42.000	42.000	42.000	16.209	5
2022-09-21	43.010	43.400	42.800	43.400	16.749	15
2022-09-20	43.920	44.100	43.920	44.100	17.019	7
2022-09-19	47.000	47.000	47.000	47.000	18.139	0
2022-09-16	47.000	47.000	47.000	47.000	18.139	0
2022-09-15	47.000	47.000	47.000	47.000	18.139	0

← NewerPage 17 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.