Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	30.380	30.380	30.380	30.380	29.915	0
2025-05-09	30.380	30.380	30.380	30.380	29.915	0
2025-05-08	30.380	30.380	30.380	30.380	29.915	0
2025-05-07	30.380	30.380	30.380	30.380	29.915	0
2025-05-06	30.380	30.380	30.380	30.380	29.915	0
2025-05-05	30.380	30.380	30.380	30.380	29.915	0
2025-05-02	30.380	30.380	30.380	30.380	29.915	0
2025-04-30	30.380	30.380	30.380	30.380	29.915	0
2025-04-29	30.380	30.380	30.380	30.380	29.915	0
2025-04-28	30.380	30.380	30.380	30.380	29.915	0
2025-04-25	30.380	30.380	30.380	30.380	29.915	0
2025-04-24	30.380	30.380	30.380	30.380	29.915	0
2025-04-23	30.380	30.380	30.380	30.380	29.915	0
2025-04-22	30.380	30.380	30.380	30.380	29.915	0
2025-04-17	30.380	30.380	30.380	30.380	29.915	0
2025-04-16	30.380	30.380	30.380	30.380	29.915	0
2025-04-15	30.380	30.380	30.380	30.380	29.915	0
2025-04-14	30.380	30.380	30.380	30.380	29.915	0
2025-04-11	30.380	30.380	30.380	30.380	29.915	0
2025-04-10	30.380	30.380	30.380	30.380	29.915	0
2025-04-09	30.380	30.380	30.380	30.380	29.915	0
2025-04-08	30.380	30.380	30.380	30.380	29.915	50
2025-04-07	29.990	29.990	29.990	29.990	29.531	10
2025-04-04	30.090	30.090	30.090	30.090	29.630	10
2025-04-03	30.190	30.190	30.190	30.190	29.728	10
2025-04-02	30.290	30.390	30.290	30.390	29.925	12
2025-04-01	30.770	30.770	30.390	30.390	29.925	27
2025-03-31	32.850	32.850	32.850	32.850	32.347	0
2025-03-28	32.850	32.850	32.850	32.850	32.347	0
2025-03-27	32.850	32.850	32.850	32.850	32.347	0
2025-03-26	32.850	32.850	32.850	32.850	32.347	42
2025-03-25	33.810	33.810	33.810	33.810	33.293	0
2025-03-24	33.810	33.810	33.810	33.810	33.293	68
2025-03-21	33.420	33.420	33.420	33.420	32.909	0
2025-03-20	33.420	33.420	33.420	33.420	32.909	0
2025-03-19	33.420	33.420	33.420	33.420	32.909	0
2025-03-18	33.420	33.420	33.420	33.420	32.909	60
2025-03-17	33.750	33.750	33.750	33.750	33.234	0
2025-03-14	33.750	33.750	33.750	33.750	33.234	0
2025-03-13	33.750	33.750	33.750	33.750	33.234	0
2025-03-12	33.750	33.750	33.750	33.750	33.234	0
2025-03-11	33.750	33.750	33.750	33.750	33.234	0
2025-03-10	33.750	33.750	33.750	33.750	33.234	21
2025-03-07	33.470	33.470	33.470	33.470	32.958	0
2025-03-06	33.470	33.470	33.470	33.470	32.958	0
2025-03-05	33.470	33.470	33.470	33.470	32.958	0
2025-02-28	33.470	33.470	33.470	33.470	32.958	0
2025-02-27	33.470	33.470	33.470	33.470	32.958	0
2025-02-26	33.470	33.470	33.470	33.470	32.958	58
2025-02-25	32.370	32.370	32.370	32.370	31.875	0
2025-02-24	32.370	32.370	32.370	32.370	31.875	0
2025-02-21	32.370	32.370	32.370	32.370	31.875	1
2025-02-20	32.610	32.610	32.610	32.610	32.111	0
2025-02-19	32.610	32.610	32.610	32.610	32.111	0
2025-02-18	32.610	32.610	32.610	32.610	32.111	0
2025-02-17	32.610	32.610	32.610	32.610	32.111	0
2025-02-14	32.610	32.610	32.610	32.610	32.111	0
2025-02-13	32.610	32.610	32.610	32.610	32.111	0
2025-02-12	32.610	32.610	32.610	32.610	32.111	1
2025-02-11	33.240	33.240	33.240	33.240	32.731	0

← NewerPage 7 of 21 · 1,244 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.