Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	35.520	35.520	35.520	35.520	35.520	0
2026-10-14	35.520	35.520	35.520	35.520	35.520	0
2026-10-13	35.520	35.520	35.520	35.520	35.520	0
2026-10-12	35.520	35.520	35.520	35.520	35.520	0
2026-10-09	35.520	35.520	35.520	35.520	35.520	0
2026-10-08	35.520	35.520	35.520	35.520	35.520	0
2026-10-07	35.520	35.520	35.520	35.520	35.520	0
2026-10-06	35.520	35.520	35.520	35.520	35.520	0
2026-10-05	35.520	35.520	35.520	35.520	35.520	0
2026-10-02	35.520	35.520	35.520	35.520	35.520	0
2026-10-01	35.520	35.520	35.520	35.520	35.520	0
2026-09-30	35.520	35.520	35.520	35.520	35.520	1
2026-09-29	36.170	36.170	36.170	36.170	36.170	11
2026-09-28	35.030	36.200	35.030	36.160	36.160	35
2026-09-25	34.000	34.000	34.000	34.000	34.000	0
2026-09-24	34.000	34.000	34.000	34.000	34.000	0
2026-09-23	34.000	34.000	34.000	34.000	34.000	0
2026-09-22	34.000	34.000	34.000	34.000	34.000	4
2026-09-21	33.800	33.800	33.800	33.800	33.800	3
2026-09-18	33.020	33.020	33.020	33.020	33.020	25
2026-09-17	34.370	34.370	34.370	34.370	34.370	0
2026-09-16	34.370	34.370	34.370	34.370	34.370	0
2026-09-15	34.370	34.370	34.370	34.370	34.370	0
2026-09-14	34.370	34.370	34.370	34.370	34.370	0
2026-09-11	34.370	34.370	34.370	34.370	34.370	0
2026-09-10	34.370	34.370	34.370	34.370	34.370	0
2026-09-09	34.370	34.370	34.370	34.370	34.370	11
2026-09-08	36.900	36.900	36.900	36.900	36.900	0
2026-09-04	36.900	36.900	36.900	36.900	36.900	0
2026-09-03	36.900	36.900	36.900	36.900	36.900	17
2026-09-02	36.900	36.900	36.900	36.900	36.900	0
2026-09-01	36.900	36.900	36.900	36.900	36.900	0
2026-08-31	36.900	36.900	36.900	36.900	36.900	0
2026-08-28	38.570	38.570	36.900	36.900	36.900	20
2026-08-27	38.000	38.000	38.000	38.000	38.000	0
2026-08-26	38.000	38.000	38.000	38.000	38.000	1
2026-08-25	38.650	38.650	38.650	38.650	38.650	0
2026-08-24	38.630	38.650	38.630	38.650	38.650	50
2026-08-21	38.600	38.600	38.600	38.600	38.600	0
2026-08-20	38.600	38.600	38.600	38.600	38.600	0
2026-08-19	38.600	38.600	38.600	38.600	38.600	0
2026-08-18	38.600	38.600	38.600	38.600	38.600	0
2026-08-17	38.600	38.600	38.600	38.600	38.600	0
2026-08-14	38.600	38.600	38.600	38.600	38.600	0
2026-08-13	38.600	38.600	38.600	38.600	38.600	0
2026-08-12	38.600	38.600	38.600	38.600	38.600	0
2026-08-11	38.600	38.600	38.600	38.600	38.600	0
2026-08-10	38.600	38.600	38.600	38.600	38.600	0
2026-08-07	38.600	38.600	38.600	38.600	38.600	0
2026-08-06	38.600	38.600	38.600	38.600	38.600	0
2026-08-05	38.650	38.650	38.600	38.600	38.403	41
2026-08-04	37.930	39.390	37.930	39.390	39.189	2
2026-08-03	37.930	37.930	37.930	37.930	37.737	0
2026-07-31	37.930	37.930	37.930	37.930	37.737	0
2026-07-30	37.930	37.930	37.930	37.930	37.737	10
2026-07-29	37.860	37.860	37.860	37.860	37.667	10
2026-07-28	37.480	37.480	37.480	37.480	37.289	0
2026-07-27	37.480	37.480	37.480	37.480	37.289	9
2026-07-24	36.440	36.440	36.440	36.440	36.254	0
2026-07-23	37.400	37.400	36.260	36.440	36.254	20

Page 1 of 2 · 61 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.