Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	20.780	20.980	20.550	20.950	20.468	1,899,933
2025-02-26	20.430	20.770	20.290	20.680	20.205	2,280,235
2025-02-25	20.140	20.470	20.050	20.250	19.784	5,140,326
2025-02-24	19.970	20.310	19.970	20.270	19.804	2,904,557
2025-02-21	19.965	20.390	19.965	20.260	19.794	4,194,897
2025-02-20	19.960	20.260	19.905	20.050	19.589	2,941,157
2025-02-19	20.200	20.260	19.865	19.985	19.526	4,277,949
2025-02-18	20.520	20.740	20.320	20.450	19.980	2,450,345
2025-02-17	19.990	20.620	19.970	20.550	20.078	1,664,789
2025-02-14	20.120	20.390	19.805	20.050	19.589	4,293,605
2025-02-13	20.400	20.710	20.280	20.310	19.843	3,261,703
2025-02-12	19.975	20.140	19.830	20.100	19.638	2,090,244
2025-02-11	20.000	20.020	19.550	19.845	19.389	2,729,481
2025-02-10	20.180	20.280	19.900	19.970	19.511	1,880,687
2025-02-07	20.420	20.770	20.150	20.230	19.765	3,575,208
2025-02-06	20.380	20.610	20.210	20.500	20.029	3,039,663
2025-02-05	20.300	20.500	20.010	20.500	20.029	2,683,218
2025-02-04	20.200	20.550	20.150	20.300	19.833	2,590,773
2025-02-03	20.020	20.460	19.960	20.360	19.892	1,810,689
2025-01-31	20.670	20.710	20.340	20.350	19.882	2,430,283
2025-01-30	20.400	20.790	20.330	20.660	20.185	3,185,755
2025-01-29	20.420	20.800	20.310	20.320	19.853	3,918,861
2025-01-28	20.220	20.510	20.210	20.490	20.019	2,380,339
2025-01-27	20.400	20.820	20.030	20.370	19.902	6,244,340
2025-01-24	19.665	19.960	19.600	19.730	19.276	2,545,131
2025-01-23	19.200	19.910	19.200	19.865	19.408	3,438,391
2025-01-22	19.050	19.200	18.825	19.200	18.759	2,339,391
2025-01-21	18.360	19.150	18.360	19.150	18.710	1,766,884
2025-01-20	18.200	18.580	18.200	18.430	18.006	2,304,330
2025-01-17	18.080	18.315	18.015	18.215	17.796	1,377,093
2025-01-16	18.205	18.510	17.990	18.055	17.640	1,567,369
2025-01-15	18.540	18.640	18.395	18.445	17.803	1,688,689
2025-01-14	18.360	18.680	18.350	18.535	17.890	1,333,723
2025-01-13	18.445	18.575	18.025	18.170	17.538	2,002,538
2025-01-10	18.990	19.065	18.535	18.775	18.122	2,163,674
2025-01-09	18.940	19.140	18.890	19.000	18.339	1,955,779
2025-01-08	19.300	19.470	18.965	18.965	18.305	1,824,586
2025-01-07	18.800	19.215	18.590	19.215	18.546	1,512,372
2025-01-06	18.900	18.980	18.365	18.610	17.962	2,137,622
2025-01-03	19.000	19.050	18.665	18.820	18.165	1,975,703
2025-01-02	19.070	19.230	18.900	19.215	18.546	1,120,652
2024-12-31	19.195	19.225	19.065	19.065	18.401	694,133
2024-12-30	19.000	19.200	18.900	19.110	18.445	735,666
2024-12-27	18.865	19.135	18.865	19.125	18.459	509,444
2024-12-24	19.340	19.350	19.230	19.250	18.580	284,425
2024-12-23	19.200	19.400	19.070	19.070	18.406	669,669
2024-12-20	19.125	19.370	19.025	19.260	18.590	2,150,339
2024-12-19	18.820	19.265	18.800	19.240	18.570	1,801,506
2024-12-18	19.445	19.500	19.200	19.245	18.575	2,518,717
2024-12-17	19.280	19.575	19.135	19.300	18.628	1,987,174
2024-12-16	19.500	19.565	19.245	19.330	18.657	2,488,242
2024-12-13	19.560	19.895	19.475	19.700	19.014	2,308,940
2024-12-12	19.230	19.820	19.230	19.755	19.067	2,104,133
2024-12-11	19.480	19.555	19.225	19.280	18.609	954,387
2024-12-10	19.400	19.450	19.240	19.305	18.633	955,029
2024-12-09	19.545	19.635	19.340	19.480	18.802	915,057
2024-12-06	19.545	19.810	19.380	19.430	18.754	1,216,402
2024-12-05	19.060	19.590	18.945	19.545	18.865	1,702,494
2024-12-04	19.005	19.220	18.995	19.040	18.377	1,294,819
2024-12-03	18.890	19.415	18.880	19.030	18.368	1,556,257

← NewerPage 8 of 22 · 1,279 trading daysOlder →

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.