Ryanair Holdings plc historical data

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

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
2021-10-22	76.440	76.440	76.440	76.440	29.500	95
2021-10-21	77.430	77.430	77.430	77.430	29.882	0
2021-10-20	77.430	77.430	77.430	77.430	29.882	2
2021-10-19	78.300	78.300	78.300	78.300	30.218	500
2021-10-18	79.360	79.360	79.360	79.360	30.627	0
2021-10-15	79.360	79.360	79.360	79.360	30.627	0
2021-10-14	79.360	79.360	79.360	79.360	30.627	0

← NewerPage 21 of 21 · 1,250 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.