Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	47.000	47.000	47.000	47.000	18.139	0
2022-09-13	47.000	47.000	47.000	47.000	18.139	0
2022-09-12	47.000	47.000	47.000	47.000	18.139	0
2022-09-09	47.000	47.000	47.000	47.000	18.139	0
2022-09-08	47.000	47.000	47.000	47.000	18.139	0
2022-09-06	47.000	47.000	47.000	47.000	18.139	0
2022-09-05	47.000	47.000	47.000	47.000	18.139	0
2022-09-02	47.000	47.000	47.000	47.000	18.139	17
2022-09-01	44.280	44.280	44.280	44.280	17.089	0
2022-08-31	44.280	44.280	44.280	44.280	17.089	0
2022-08-30	44.280	44.280	44.280	44.280	17.089	0
2022-08-29	44.000	44.280	43.920	44.280	17.089	502
2022-08-26	48.660	48.660	48.660	48.660	18.779	0
2022-08-25	48.660	48.660	48.660	48.660	18.779	0
2022-08-24	48.660	48.660	48.660	48.660	18.779	0
2022-08-23	48.660	48.660	48.660	48.660	18.779	0
2022-08-22	48.660	48.660	48.660	48.660	18.779	0
2022-08-19	48.660	48.660	48.660	48.660	18.779	0
2022-08-18	48.660	48.660	48.660	48.660	18.779	0
2022-08-17	48.660	48.660	48.660	48.660	18.779	7
2022-08-16	46.150	46.150	46.150	46.150	17.810	0
2022-08-15	46.150	46.150	46.150	46.150	17.810	0
2022-08-12	46.150	46.150	46.150	46.150	17.810	0
2022-08-11	46.150	46.150	46.150	46.150	17.810	0
2022-08-10	46.150	46.150	46.150	46.150	17.810	0
2022-08-09	46.150	46.150	46.150	46.150	17.810	0
2022-08-08	46.150	46.150	46.150	46.150	17.810	0
2022-08-05	46.150	46.150	46.150	46.150	17.810	0
2022-08-04	46.150	46.150	46.150	46.150	17.810	0
2022-08-03	46.150	46.150	46.150	46.150	17.810	0
2022-08-02	46.150	46.150	46.150	46.150	17.810	0
2022-08-01	46.150	46.150	46.150	46.150	17.810	0
2022-07-29	46.150	46.150	46.150	46.150	17.810	0
2022-07-28	46.150	46.150	46.150	46.150	17.810	0
2022-07-27	46.150	46.150	46.150	46.150	17.810	0
2022-07-26	46.150	46.150	46.150	46.150	17.810	0
2022-07-25	46.150	46.150	46.150	46.150	17.810	0
2022-07-22	46.150	46.150	46.150	46.150	17.810	0
2022-07-21	46.150	46.150	46.150	46.150	17.810	0
2022-07-20	46.150	46.150	46.150	46.150	17.810	0
2022-07-19	46.150	46.150	46.150	46.150	17.810	0
2022-07-18	46.150	46.150	46.150	46.150	17.810	0
2022-07-15	46.150	46.150	46.150	46.150	17.810	0
2022-07-14	46.150	46.150	46.150	46.150	17.810	0
2022-07-13	46.150	46.150	46.150	46.150	17.810	0
2022-07-12	46.150	46.150	46.150	46.150	17.810	0
2022-07-11	46.150	46.150	46.150	46.150	17.810	0
2022-07-08	46.150	46.150	46.150	46.150	17.810	0
2022-07-07	46.150	46.150	46.150	46.150	17.810	0
2022-07-06	46.150	46.150	46.150	46.150	17.810	7
2022-07-05	45.000	45.000	45.000	45.000	17.367	0
2022-07-04	45.000	45.000	45.000	45.000	17.367	0
2022-07-01	45.000	45.000	45.000	45.000	17.367	0
2022-06-30	45.000	45.000	45.000	45.000	17.367	0
2022-06-29	45.000	45.000	45.000	45.000	17.367	0
2022-06-28	45.000	45.000	45.000	45.000	17.367	0
2022-06-27	45.000	45.000	45.000	45.000	17.367	0
2022-06-24	45.000	45.000	45.000	45.000	17.367	0
2022-06-23	45.000	45.000	45.000	45.000	17.367	0
2022-06-22	45.000	45.000	45.000	45.000	17.367	0

← NewerPage 18 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.