Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	38.750	38.750	38.750	38.750	38.553	0
2026-04-24	38.750	38.750	38.750	38.750	38.553	0
2026-04-23	38.750	38.750	38.750	38.750	38.553	0
2026-04-22	38.750	38.750	38.750	38.750	38.553	0
2026-04-20	38.750	38.750	38.750	38.750	38.553	0
2026-04-17	38.750	38.750	38.750	38.750	38.553	510
2026-04-16	38.720	38.720	38.720	38.720	38.523	0
2026-04-15	38.720	38.720	38.720	38.720	38.523	150
2026-04-14	40.160	40.160	40.160	40.160	39.956	0
2026-04-13	40.160	40.160	40.160	40.160	39.956	0
2026-04-10	40.160	40.160	40.160	40.160	39.956	0
2026-04-09	40.160	40.160	40.160	40.160	39.956	0
2026-04-08	40.160	40.160	40.160	40.160	39.956	0
2026-04-07	40.160	40.160	40.160	40.160	39.956	0
2026-04-06	40.160	40.160	40.160	40.160	39.956	0
2026-04-02	40.160	40.160	40.160	40.160	39.956	0
2026-04-01	40.160	40.160	40.160	40.160	39.956	0
2026-03-31	40.160	40.160	40.160	40.160	39.956	0
2026-03-30	40.160	40.160	40.160	40.160	39.956	0
2026-03-27	40.160	40.160	40.160	40.160	39.956	0
2026-03-26	40.160	40.160	40.160	40.160	39.956	0
2026-03-25	40.160	40.160	40.160	40.160	39.956	0
2026-03-24	40.160	40.160	40.160	40.160	39.956	0
2026-03-23	40.160	40.160	40.160	40.160	39.956	0
2026-03-20	40.160	40.160	40.160	40.160	39.956	0
2026-03-19	40.160	40.160	40.160	40.160	39.956	0
2026-03-18	40.160	40.160	40.160	40.160	39.956	1
2026-03-17	40.880	40.880	40.880	40.880	40.672	0
2026-03-16	40.880	40.880	40.880	40.880	40.672	0
2026-03-13	40.880	40.880	40.880	40.880	40.672	0
2026-03-12	40.880	40.880	40.880	40.880	40.672	0
2026-03-11	40.880	40.880	40.880	40.880	40.672	19
2026-03-10	42.440	42.440	42.440	42.440	42.224	0
2026-03-09	42.440	42.440	42.440	42.440	42.224	0
2026-03-06	42.440	42.440	42.440	42.440	42.224	0
2026-03-05	42.440	42.440	42.440	42.440	42.224	0
2026-03-04	42.440	42.440	42.440	42.440	42.224	2
2026-03-03	41.750	42.240	41.750	42.240	42.025	63
2026-03-02	43.530	43.530	43.530	43.530	43.308	0
2026-02-27	43.530	43.530	43.530	43.530	43.308	5
2026-02-26	42.780	42.780	42.780	42.780	42.562	0
2026-02-25	42.780	42.780	42.780	42.780	42.562	5
2026-02-24	43.600	43.600	43.600	43.600	43.378	0
2026-02-23	43.600	43.600	43.600	43.600	43.378	0
2026-02-20	43.600	43.600	43.600	43.600	43.378	0
2026-02-19	43.600	43.600	43.600	43.600	43.378	0
2026-02-18	43.600	43.600	43.600	43.600	43.378	0
2026-02-13	43.600	43.600	43.600	43.600	43.378	6
2026-02-12	43.740	43.740	43.740	43.740	43.517	0
2026-02-11	43.740	43.740	43.740	43.740	43.517	0
2026-02-10	44.010	44.010	43.740	43.740	43.517	201
2026-02-09	46.380	46.380	46.380	46.380	46.144	0
2026-02-06	46.380	46.380	46.380	46.380	46.144	0
2026-02-05	46.380	46.380	46.380	46.380	46.144	0
2026-02-04	46.380	46.380	46.380	46.380	46.144	5
2026-02-03	47.500	47.500	47.500	47.500	47.258	0
2026-02-02	47.500	47.500	47.500	47.500	47.258	2
2026-01-30	44.370	44.370	44.370	44.370	44.144	0
2026-01-29	44.370	44.370	44.370	44.370	44.144	0
2026-01-28	44.370	44.370	44.370	44.370	44.144	0

← NewerPage 3 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.