Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	79.440	79.440	79.440	79.440	30.658	0
2022-03-23	79.440	79.440	79.440	79.440	30.658	0
2022-03-22	79.440	79.440	79.440	79.440	30.658	0
2022-03-21	79.440	79.440	79.440	79.440	30.658	0
2022-03-18	79.440	79.440	79.440	79.440	30.658	0
2022-03-17	79.440	79.440	79.440	79.440	30.658	0
2022-03-16	79.440	79.440	79.440	79.440	30.658	0
2022-03-15	79.440	79.440	79.440	79.440	30.658	0
2022-03-14	79.440	79.440	79.440	79.440	30.658	0
2022-03-11	79.440	79.440	79.440	79.440	30.658	0
2022-03-10	79.440	79.440	79.440	79.440	30.658	0
2022-03-09	79.440	79.440	79.440	79.440	30.658	0
2022-03-08	79.440	79.440	79.440	79.440	30.658	0
2022-03-07	79.440	79.440	79.440	79.440	30.658	0
2022-03-04	79.440	79.440	79.440	79.440	30.658	0
2022-03-03	79.440	79.440	79.440	79.440	30.658	0
2022-03-02	79.440	79.440	79.440	79.440	30.658	0
2022-02-25	79.440	79.440	79.440	79.440	30.658	0
2022-02-24	79.440	79.440	79.440	79.440	30.658	0
2022-02-23	79.440	79.440	79.440	79.440	30.658	0
2022-02-22	79.440	79.440	79.440	79.440	30.658	0
2022-02-21	79.440	79.440	79.440	79.440	30.658	0
2022-02-18	79.440	79.440	79.440	79.440	30.658	0
2022-02-17	79.440	79.440	79.440	79.440	30.658	0
2022-02-16	79.440	79.440	79.440	79.440	30.658	0
2022-02-15	80.260	80.260	79.440	79.440	30.658	10
2022-02-14	77.840	77.840	77.840	77.840	30.040	0
2022-02-11	77.840	77.840	77.840	77.840	30.040	0
2022-02-10	77.840	77.840	77.840	77.840	30.040	0
2022-02-09	77.840	77.840	77.840	77.840	30.040	0
2022-02-08	77.840	77.840	77.840	77.840	30.040	0
2022-02-07	77.840	77.840	77.840	77.840	30.040	0
2022-02-04	77.840	77.840	77.840	77.840	30.040	0
2022-02-03	77.840	77.840	77.840	77.840	30.040	2
2022-02-02	70.810	70.810	70.810	70.810	27.327	0
2022-02-01	70.810	70.810	70.810	70.810	27.327	0
2022-01-31	70.810	70.810	70.810	70.810	27.327	0
2022-01-28	70.810	70.810	70.810	70.810	27.327	0
2022-01-27	70.810	70.810	70.810	70.810	27.327	0
2022-01-26	70.810	70.810	70.810	70.810	27.327	0
2022-01-25	70.810	70.810	70.810	70.810	27.327	0
2022-01-24	70.810	70.810	70.810	70.810	27.327	0
2022-01-21	70.810	70.810	70.810	70.810	27.327	0
2022-01-20	70.810	70.810	70.810	70.810	27.327	0
2022-01-19	70.810	70.810	70.810	70.810	27.327	0
2022-01-18	70.810	70.810	70.810	70.810	27.327	0
2022-01-17	70.810	70.810	70.810	70.810	27.327	0
2022-01-14	70.810	70.810	70.810	70.810	27.327	0
2022-01-13	70.810	70.810	70.810	70.810	27.327	0
2022-01-12	70.810	70.810	70.810	70.810	27.327	0
2022-01-11	70.810	70.810	70.810	70.810	27.327	0
2022-01-10	70.810	70.810	70.810	70.810	27.327	0
2022-01-07	70.810	70.810	70.810	70.810	27.327	0
2022-01-06	70.810	70.810	70.810	70.810	27.327	0
2022-01-05	70.810	70.810	70.810	70.810	27.327	0
2022-01-04	70.810	70.810	70.810	70.810	27.327	0
2022-01-03	70.810	70.810	70.810	70.810	27.327	0
2021-12-30	70.810	70.810	70.810	70.810	27.327	0
2021-12-29	70.810	70.810	70.810	70.810	27.327	0
2021-12-28	70.810	70.810	70.810	70.810	27.327	0

← NewerPage 20 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.