Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	33.810	33.810	33.240	33.240	32.731	2
2025-02-07	32.440	32.440	32.440	32.440	31.944	0
2025-02-06	32.440	32.440	32.440	32.440	31.944	0
2025-02-05	32.440	32.440	32.440	32.440	31.944	0
2025-02-04	32.440	32.440	32.440	32.440	31.944	0
2025-02-03	32.440	32.440	32.440	32.440	31.944	0
2025-01-31	32.440	32.440	32.440	32.440	31.944	0
2025-01-30	32.440	32.440	32.440	32.440	31.944	0
2025-01-29	32.440	32.440	32.440	32.440	31.944	0
2025-01-28	32.440	32.440	32.440	32.440	31.944	0
2025-01-27	32.440	32.440	32.440	32.440	31.944	0
2025-01-24	32.440	32.440	32.440	32.440	31.944	0
2025-01-23	32.440	32.440	32.440	32.440	31.944	0
2025-01-22	32.440	32.440	32.440	32.440	31.944	0
2025-01-21	32.440	32.440	32.440	32.440	31.944	0
2025-01-20	32.440	32.440	32.440	32.440	31.944	0
2025-01-17	32.440	32.440	32.440	32.440	31.944	0
2025-01-16	32.440	32.440	32.440	32.440	31.944	0
2025-01-15	32.440	32.440	32.440	32.440	31.705	0
2025-01-14	32.400	32.440	32.400	32.440	31.705	6
2025-01-13	31.680	31.680	31.560	31.620	30.903	3
2025-01-10	33.870	33.870	33.870	33.870	33.102	0
2025-01-09	33.870	33.870	33.870	33.870	33.102	0
2025-01-08	33.870	33.870	33.870	33.870	33.102	1
2025-01-07	32.940	32.940	32.940	32.940	32.193	0
2025-01-06	32.940	32.940	32.940	32.940	32.193	30
2025-01-03	33.540	33.540	33.540	33.540	32.780	0
2025-01-02	33.540	33.540	33.540	33.540	32.780	0
2024-12-30	33.540	33.540	33.540	33.540	32.780	100
2024-12-27	34.110	34.110	34.110	34.110	33.337	0
2024-12-26	34.110	34.110	34.110	34.110	33.337	0
2024-12-23	34.110	34.110	34.110	34.110	33.337	0
2024-12-20	34.110	34.110	34.110	34.110	33.337	20
2024-12-19	33.990	34.020	33.990	34.020	33.249	2
2024-12-18	34.400	34.400	34.400	34.400	33.620	0
2024-12-17	34.400	34.400	34.400	34.400	33.620	0
2024-12-16	34.400	34.400	34.400	34.400	33.620	0
2024-12-13	34.980	34.980	34.400	34.400	33.620	4
2024-12-12	34.980	34.980	34.980	34.980	34.187	0
2024-12-11	34.980	34.980	34.980	34.980	34.187	100
2024-12-10	34.980	34.980	34.980	34.980	34.187	1
2024-12-09	35.690	35.690	35.500	35.500	34.695	70
2024-12-06	35.480	35.480	35.240	35.240	34.441	74
2024-12-05	34.770	34.770	34.770	34.770	33.982	1
2024-12-04	33.870	33.870	33.660	33.660	32.897	72
2024-12-03	33.930	33.930	33.690	33.690	32.926	131
2024-12-02	33.000	33.000	33.000	33.000	32.252	0
2024-11-29	33.250	33.250	33.000	33.000	32.252	53
2024-11-28	33.170	33.170	33.170	33.170	32.418	1
2024-11-27	31.950	31.950	31.950	31.950	31.226	3
2024-11-26	32.670	32.670	32.670	32.670	31.930	0
2024-11-25	32.670	32.670	32.670	32.670	31.930	0
2024-11-22	32.670	32.670	32.670	32.670	31.930	0
2024-11-21	32.670	32.670	32.670	32.670	31.930	0
2024-11-19	32.670	32.670	32.670	32.670	31.930	0
2024-11-18	32.670	32.670	32.670	32.670	31.930	0
2024-11-14	32.670	32.670	32.670	32.670	31.930	0
2024-11-13	32.670	32.670	32.670	32.670	31.930	7
2024-11-12	32.580	32.580	32.580	32.580	31.842	1
2024-11-11	33.270	33.270	33.270	33.270	32.516	0

← NewerPage 8 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.