Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.040 | 18.050 | 17.420 | 17.455 | 16.475 | 2,876,422 |
| 2021-11-08 | 17.950 | 18.240 | 17.695 | 17.930 | 16.923 | 1,562,901 |
| 2021-11-05 | 17.650 | 18.295 | 17.465 | 18.120 | 17.103 | 8,392,888 |
| 2021-11-04 | 17.690 | 17.810 | 17.505 | 17.630 | 16.640 | 1,982,463 |
| 2021-11-03 | 17.155 | 17.780 | 17.065 | 17.525 | 16.541 | 3,872,311 |
| 2021-11-02 | 17.095 | 17.255 | 16.960 | 17.240 | 16.272 | 2,486,972 |
| 2021-11-01 | 16.450 | 17.275 | 16.200 | 17.150 | 16.187 | 2,969,735 |
| 2021-10-29 | 16.265 | 16.955 | 16.265 | 16.955 | 16.003 | 3,043,253 |
| 2021-10-28 | 15.990 | 16.535 | 15.800 | 16.365 | 15.446 | 1,866,763 |
| 2021-10-27 | 16.150 | 16.355 | 15.985 | 16.000 | 15.102 | 1,190,699 |
| 2021-10-26 | 16.015 | 16.400 | 15.955 | 16.250 | 15.338 | 968,383 |
| 2021-10-25 | 16.100 | 16.190 | 15.985 | 16.000 | 15.102 | 731,162 |
| 2021-10-22 | 16.005 | 16.100 | 15.885 | 16.080 | 15.177 | 970,708 |
| 2021-10-21 | 16.000 | 16.145 | 15.670 | 16.000 | 15.102 | 1,577,273 |
| 2021-10-20 | 16.280 | 16.280 | 15.805 | 16.120 | 15.215 | 2,053,371 |
| 2021-10-19 | 16.830 | 16.835 | 16.240 | 16.325 | 15.408 | 3,193,536 |
| 2021-10-18 | 16.970 | 17.140 | 16.580 | 16.700 | 15.762 | 1,083,947 |
| 2021-10-15 | 17.000 | 17.465 | 16.960 | 17.300 | 16.329 | 1,758,668 |
| 2021-10-14 | 16.665 | 16.945 | 16.360 | 16.945 | 15.994 | 1,967,044 |
← NewerPage 22 of 22 · 1,279 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1950 EUR |
| 2026-01-15 | 0.1930 EUR |
| 2025-08-07 | 0.2270 EUR |
| 2025-01-16 | 0.2230 EUR |
| 2024-08-08 | 0.1780 EUR |
| 2024-01-18 | 0.1750 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.