Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	37.400	37.400	37.400	37.400	37.210	0
2026-07-21	37.600	37.600	37.400	37.400	37.210	210
2026-07-20	42.200	42.200	42.200	42.200	41.985	0
2026-07-17	42.200	42.200	42.200	42.200	41.985	0
2026-07-16	42.200	42.200	42.200	42.200	41.985	0
2026-07-15	41.200	42.200	41.200	42.200	41.985	19
2026-07-14	40.680	40.680	40.680	40.680	40.473	0
2026-07-13	41.040	41.120	40.680	40.680	40.473	175
2026-07-10	40.880	40.880	40.880	40.880	40.672	0
2026-07-09	41.440	41.440	40.880	40.880	40.672	14
2026-07-08	42.680	42.680	42.680	42.680	42.463	0
2026-07-07	42.960	42.960	42.680	42.680	42.463	2
2026-07-06	42.560	42.560	42.560	42.560	42.343	1
2026-07-03	41.320	41.320	41.320	41.320	41.110	0
2026-07-02	41.320	41.320	41.320	41.320	41.110	0
2026-07-01	41.320	41.320	41.320	41.320	41.110	1
2026-06-30	41.680	41.680	41.680	41.680	41.468	2
2026-06-29	41.520	41.520	41.520	41.520	41.309	0
2026-06-26	41.520	41.520	41.520	41.520	41.309	0
2026-06-25	41.520	41.520	41.520	41.520	41.309	300
2026-06-24	36.600	36.600	36.600	36.600	36.414	0
2026-06-23	36.600	36.600	36.600	36.600	36.414	0
2026-06-22	36.600	36.600	36.600	36.600	36.414	5
2026-06-19	35.810	35.810	35.810	35.810	35.628	0
2026-06-18	35.810	35.810	35.810	35.810	35.628	0
2026-06-17	35.810	35.810	35.810	35.810	35.628	0
2026-06-16	35.810	35.810	35.810	35.810	35.628	0
2026-06-15	35.810	35.810	35.810	35.810	35.628	0
2026-06-12	35.810	35.810	35.810	35.810	35.628	1
2026-06-11	36.330	36.330	36.330	36.330	36.145	0
2026-06-10	36.330	36.330	36.330	36.330	36.145	0
2026-06-09	36.330	36.330	36.330	36.330	36.145	0
2026-06-08	36.330	36.330	36.330	36.330	36.145	1
2026-06-05	36.720	36.720	36.720	36.720	36.533	1
2026-06-03	36.400	36.400	36.400	36.400	36.215	500
2026-06-02	37.920	37.920	37.920	37.920	37.727	0
2026-06-01	37.920	37.920	37.920	37.920	37.727	0
2026-05-29	37.920	37.920	37.920	37.920	37.727	3
2026-05-28	38.960	38.960	38.960	38.960	38.762	0
2026-05-27	39.000	39.120	38.840	38.960	38.762	514
2026-05-26	33.300	33.300	33.300	33.300	33.130	0
2026-05-25	33.300	33.300	33.300	33.300	33.130	0
2026-05-22	33.300	33.300	33.300	33.300	33.130	0
2026-05-21	33.300	33.300	33.300	33.300	33.130	0
2026-05-20	33.300	33.300	33.300	33.300	33.130	0
2026-05-19	33.300	33.300	33.300	33.300	33.130	0
2026-05-18	33.300	33.300	33.300	33.300	33.130	0
2026-05-15	33.300	33.300	33.300	33.300	33.130	0
2026-05-14	33.300	33.300	33.300	33.300	33.130	0
2026-05-13	33.300	33.300	33.300	33.300	33.130	0
2026-05-12	33.300	33.300	33.300	33.300	33.130	0
2026-05-11	33.300	33.300	33.300	33.300	33.130	0
2026-05-08	33.300	33.300	33.300	33.300	33.130	0
2026-05-07	33.300	33.300	33.300	33.300	33.130	0
2026-05-06	33.300	33.300	33.300	33.300	33.130	0
2026-05-05	33.120	33.300	33.120	33.300	33.130	980
2026-05-04	39.000	39.000	39.000	39.000	38.801	6
2026-04-30	38.750	38.750	38.750	38.750	38.553	0
2026-04-29	38.750	38.750	38.750	38.750	38.553	0
2026-04-28	38.750	38.750	38.750	38.750	38.553	0

← NewerPage 2 of 5 · 246 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.