Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-23 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-22 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-21 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-20 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-17 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-16 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-15 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-14 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-13 | 70.810 | 70.810 | 70.810 | 70.810 | 27.327 | 0 |
| 2021-12-10 | 70.690 | 70.810 | 70.690 | 70.810 | 27.327 | 57 |
| 2021-12-09 | 70.700 | 70.700 | 70.200 | 70.200 | 27.092 | 12 |
| 2021-12-08 | 69.420 | 69.420 | 69.420 | 69.420 | 26.791 | 0 |
| 2021-12-07 | 69.420 | 69.420 | 69.420 | 69.420 | 26.791 | 0 |
| 2021-12-06 | 69.420 | 69.420 | 69.420 | 69.420 | 26.791 | 0 |
| 2021-12-03 | 69.420 | 69.420 | 69.420 | 69.420 | 26.791 | 0 |
| 2021-12-02 | 69.420 | 69.420 | 69.420 | 69.420 | 26.791 | 2 |
| 2021-12-01 | 68.530 | 68.530 | 68.530 | 68.530 | 26.447 | 0 |
| 2021-11-30 | 68.530 | 68.530 | 68.530 | 68.530 | 26.447 | 0 |
| 2021-11-29 | 69.250 | 69.250 | 68.530 | 68.530 | 26.447 | 52 |
| 2021-11-26 | 75.000 | 75.000 | 75.000 | 75.000 | 28.944 | 0 |
| 2021-11-25 | 75.000 | 75.000 | 75.000 | 75.000 | 28.944 | 0 |
| 2021-11-24 | 75.000 | 75.000 | 75.000 | 75.000 | 28.944 | 0 |
| 2021-11-23 | 75.000 | 75.000 | 75.000 | 75.000 | 28.944 | 0 |
| 2021-11-22 | 75.000 | 75.000 | 75.000 | 75.000 | 28.944 | 0 |
| 2021-11-19 | 75.000 | 75.000 | 75.000 | 75.000 | 28.944 | 50 |
| 2021-11-18 | 78.500 | 78.500 | 78.500 | 78.500 | 30.295 | 0 |
| 2021-11-17 | 78.500 | 78.500 | 78.500 | 78.500 | 30.295 | 0 |
| 2021-11-16 | 78.500 | 78.500 | 78.500 | 78.500 | 30.295 | 0 |
| 2021-11-12 | 78.500 | 78.500 | 78.500 | 78.500 | 30.295 | 2 |
| 2021-11-11 | 86.300 | 86.300 | 86.300 | 86.300 | 33.305 | 0 |
| 2021-11-10 | 86.300 | 86.300 | 86.300 | 86.300 | 33.305 | 0 |
| 2021-11-09 | 86.300 | 86.300 | 86.300 | 86.300 | 33.305 | 0 |
| 2021-11-08 | 86.300 | 86.300 | 86.300 | 86.300 | 33.305 | 7 |
| 2021-11-05 | 77.600 | 77.600 | 77.600 | 77.600 | 29.948 | 0 |
| 2021-11-04 | 77.600 | 77.600 | 77.600 | 77.600 | 29.948 | 0 |
| 2021-11-03 | 77.600 | 77.600 | 77.600 | 77.600 | 29.948 | 0 |
| 2021-11-01 | 77.600 | 77.600 | 77.600 | 77.600 | 29.948 | 0 |
| 2021-10-29 | 77.600 | 77.600 | 77.600 | 77.600 | 29.948 | 0 |
| 2021-10-28 | 77.600 | 77.600 | 77.600 | 77.600 | 29.948 | 2 |
| 2021-10-27 | 76.440 | 76.440 | 76.440 | 76.440 | 29.500 | 0 |
| 2021-10-26 | 76.440 | 76.440 | 76.440 | 76.440 | 29.500 | 0 |
| 2021-10-25 | 76.440 | 76.440 | 76.440 | 76.440 | 29.500 | 0 |
← NewerPage 21 of 21 · 1,243 trading days
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.