Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 33.270 | 33.270 | 33.270 | 33.270 | 32.516 | 0 |
| 2024-11-07 | 33.270 | 33.270 | 33.270 | 33.270 | 32.516 | 0 |
| 2024-11-06 | 33.270 | 33.270 | 33.270 | 33.270 | 32.516 | 0 |
| 2024-11-05 | 32.730 | 33.390 | 32.730 | 33.270 | 32.516 | 348 |
| 2024-11-04 | 33.480 | 33.480 | 33.180 | 33.180 | 32.428 | 19 |
| 2024-11-01 | 33.270 | 33.270 | 33.090 | 33.090 | 32.340 | 26 |
| 2024-10-31 | 31.740 | 31.740 | 31.740 | 31.740 | 31.021 | 0 |
| 2024-10-30 | 31.740 | 31.740 | 31.740 | 31.740 | 31.021 | 0 |
| 2024-10-29 | 31.740 | 31.740 | 31.740 | 31.740 | 31.021 | 8 |
| 2024-10-28 | 31.920 | 31.920 | 31.920 | 31.920 | 31.197 | 0 |
| 2024-10-25 | 31.920 | 31.920 | 31.920 | 31.920 | 31.197 | 0 |
| 2024-10-24 | 31.920 | 31.920 | 31.920 | 31.920 | 31.197 | 1 |
| 2024-10-23 | 32.280 | 32.490 | 32.280 | 32.490 | 31.754 | 2 |
| 2024-10-22 | 31.980 | 31.980 | 31.980 | 31.980 | 31.255 | 0 |
| 2024-10-21 | 31.980 | 31.980 | 31.980 | 31.980 | 31.255 | 3 |
| 2024-10-18 | 31.980 | 31.980 | 31.980 | 31.980 | 31.255 | 0 |
| 2024-10-17 | 31.880 | 31.980 | 31.880 | 31.980 | 31.255 | 4 |
| 2024-10-16 | 31.530 | 31.560 | 31.530 | 31.560 | 30.845 | 143 |
| 2024-10-15 | 31.650 | 31.650 | 31.590 | 31.650 | 30.933 | 28 |
| 2024-10-14 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 0 |
| 2024-10-11 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 0 |
| 2024-10-10 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 0 |
| 2024-10-09 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 0 |
| 2024-10-08 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 0 |
| 2024-10-07 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 3 |
| 2024-10-04 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 0 |
| 2024-10-03 | 29.520 | 29.520 | 29.520 | 29.520 | 28.851 | 0 |
| 2024-10-02 | 29.130 | 29.520 | 29.130 | 29.520 | 28.851 | 1,705 |
| 2024-10-01 | 30.256 | 30.256 | 30.256 | 30.256 | 29.570 | 0 |
| 2024-09-30 | 30.256 | 30.256 | 30.256 | 30.256 | 29.570 | 0 |
| 2024-09-27 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-26 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-25 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-24 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-23 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-20 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-19 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-18 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-17 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-16 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-13 | 75.640 | 75.640 | 75.640 | 75.640 | 29.570 | 0 |
| 2024-09-12 | 75.950 | 75.950 | 75.640 | 75.640 | 29.570 | 7 |
| 2024-09-11 | 79.680 | 79.680 | 79.680 | 79.680 | 31.150 | 5 |
| 2024-09-10 | 79.680 | 79.680 | 79.680 | 79.680 | 31.150 | 0 |
| 2024-09-09 | 79.680 | 79.680 | 79.680 | 79.680 | 31.150 | 2 |
| 2024-09-06 | 78.080 | 78.080 | 78.080 | 78.080 | 30.524 | 0 |
| 2024-09-05 | 78.080 | 78.080 | 78.080 | 78.080 | 30.524 | 0 |
| 2024-09-04 | 78.080 | 78.080 | 78.080 | 78.080 | 30.524 | 0 |
| 2024-09-03 | 78.010 | 79.040 | 78.010 | 78.080 | 30.524 | 347 |
| 2024-09-02 | 71.540 | 71.540 | 71.540 | 71.540 | 27.967 | 0 |
| 2024-08-30 | 71.540 | 71.540 | 71.540 | 71.540 | 27.967 | 0 |
| 2024-08-29 | 71.540 | 71.540 | 71.540 | 71.540 | 27.967 | 0 |
| 2024-08-28 | 71.540 | 71.540 | 71.540 | 71.540 | 27.967 | 0 |
| 2024-08-27 | 71.540 | 71.540 | 71.540 | 71.540 | 27.967 | 0 |
| 2024-08-26 | 71.540 | 71.540 | 71.540 | 71.540 | 27.967 | 0 |
| 2024-08-23 | 71.540 | 71.540 | 71.540 | 71.540 | 27.967 | 0 |
| 2024-08-22 | 72.000 | 72.000 | 71.540 | 71.540 | 27.967 | 10 |
| 2024-08-21 | 71.190 | 71.190 | 71.190 | 71.190 | 27.831 | 0 |
| 2024-08-20 | 71.190 | 71.190 | 71.190 | 71.190 | 27.831 | 0 |
| 2024-08-19 | 71.190 | 71.190 | 71.190 | 71.190 | 27.831 | 0 |
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.