Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	45.000	45.000	45.000	45.000	17.367	0
2022-06-20	45.000	45.000	45.000	45.000	17.367	0
2022-06-17	45.000	45.000	45.000	45.000	17.367	0
2022-06-15	45.000	45.000	45.000	45.000	17.367	0
2022-06-14	45.000	45.000	45.000	45.000	17.367	0
2022-06-13	45.000	45.000	45.000	45.000	17.367	2
2022-06-10	48.000	48.000	48.000	48.000	18.524	5
2022-06-09	52.100	52.100	50.000	50.000	19.296	30
2022-06-08	52.100	52.100	52.100	52.100	20.107	0
2022-06-07	52.100	52.100	52.100	52.100	20.107	5
2022-06-06	51.200	51.200	51.200	51.200	19.759	0
2022-06-03	51.200	51.200	51.200	51.200	19.759	2
2022-06-02	53.810	53.810	53.810	53.810	20.767	0
2022-06-01	53.810	53.810	53.810	53.810	20.767	0
2022-05-31	53.810	53.810	53.810	53.810	20.767	0
2022-05-30	53.810	53.810	53.810	53.810	20.767	2
2022-05-27	53.050	53.050	53.050	53.050	20.473	0
2022-05-26	53.050	53.050	53.050	53.050	20.473	0
2022-05-25	53.050	53.050	53.050	53.050	20.473	2
2022-05-24	52.250	52.250	52.250	52.250	20.165	0
2022-05-23	52.250	52.250	52.250	52.250	20.165	0
2022-05-20	52.950	52.950	52.250	52.250	20.165	140
2022-05-19	79.440	79.440	79.440	79.440	30.658	0
2022-05-18	79.440	79.440	79.440	79.440	30.658	0
2022-05-17	79.440	79.440	79.440	79.440	30.658	0
2022-05-16	79.440	79.440	79.440	79.440	30.658	0
2022-05-13	79.440	79.440	79.440	79.440	30.658	0
2022-05-12	79.440	79.440	79.440	79.440	30.658	0
2022-05-11	79.440	79.440	79.440	79.440	30.658	0
2022-05-10	79.440	79.440	79.440	79.440	30.658	0
2022-05-09	79.440	79.440	79.440	79.440	30.658	0
2022-05-06	79.440	79.440	79.440	79.440	30.658	0
2022-05-05	79.440	79.440	79.440	79.440	30.658	0
2022-05-04	79.440	79.440	79.440	79.440	30.658	0
2022-05-03	79.440	79.440	79.440	79.440	30.658	0
2022-05-02	79.440	79.440	79.440	79.440	30.658	0
2022-04-29	79.440	79.440	79.440	79.440	30.658	0
2022-04-28	79.440	79.440	79.440	79.440	30.658	0
2022-04-27	79.440	79.440	79.440	79.440	30.658	0
2022-04-26	79.440	79.440	79.440	79.440	30.658	0
2022-04-25	79.440	79.440	79.440	79.440	30.658	0
2022-04-22	79.440	79.440	79.440	79.440	30.658	0
2022-04-20	79.440	79.440	79.440	79.440	30.658	0
2022-04-19	79.440	79.440	79.440	79.440	30.658	0
2022-04-18	79.440	79.440	79.440	79.440	30.658	0
2022-04-14	79.440	79.440	79.440	79.440	30.658	0
2022-04-13	79.440	79.440	79.440	79.440	30.658	0
2022-04-12	79.440	79.440	79.440	79.440	30.658	0
2022-04-11	79.440	79.440	79.440	79.440	30.658	0
2022-04-08	79.440	79.440	79.440	79.440	30.658	0
2022-04-07	79.440	79.440	79.440	79.440	30.658	0
2022-04-06	79.440	79.440	79.440	79.440	30.658	0
2022-04-05	79.440	79.440	79.440	79.440	30.658	0
2022-04-04	79.440	79.440	79.440	79.440	30.658	0
2022-04-01	79.440	79.440	79.440	79.440	30.658	0
2022-03-31	79.440	79.440	79.440	79.440	30.658	0
2022-03-30	79.440	79.440	79.440	79.440	30.658	0
2022-03-29	79.440	79.440	79.440	79.440	30.658	0
2022-03-28	79.440	79.440	79.440	79.440	30.658	0
2022-03-25	79.440	79.440	79.440	79.440	30.658	0

← NewerPage 19 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.