Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	44.370	44.370	44.370	44.370	44.144	44
2026-01-26	46.000	46.000	46.000	46.000	45.766	0
2026-01-23	46.000	46.000	46.000	46.000	45.766	50
2026-01-22	47.300	47.300	47.300	47.300	47.059	0
2026-01-21	47.300	47.300	47.300	47.300	47.059	0
2026-01-20	50.990	50.990	46.900	47.300	47.059	179
2026-01-19	51.260	51.260	51.260	51.260	50.999	0
2026-01-16	51.260	51.260	51.260	51.260	50.999	0
2026-01-15	51.260	51.260	51.260	51.260	50.999	0
2026-01-14	51.260	51.260	51.260	51.260	50.786	0
2026-01-13	51.260	51.260	51.260	51.260	50.786	0
2026-01-12	51.260	51.260	51.260	51.260	50.786	0
2026-01-09	51.260	51.260	51.260	51.260	50.786	0
2026-01-08	51.260	51.260	51.260	51.260	50.786	0
2026-01-07	51.260	51.260	51.260	51.260	50.786	0
2026-01-06	51.260	51.260	51.260	51.260	50.786	0
2026-01-05	51.260	51.260	51.260	51.260	50.786	0
2026-01-02	51.260	51.260	51.260	51.260	50.786	3
2025-12-30	50.750	50.750	50.750	50.750	50.281	0
2025-12-29	50.700	50.750	50.700	50.750	50.281	2
2025-12-26	49.680	49.680	49.680	49.680	49.221	0
2025-12-23	49.680	49.680	49.680	49.680	49.221	0
2025-12-22	49.680	49.680	49.680	49.680	49.221	0
2025-12-19	49.400	49.680	49.400	49.680	49.221	106
2025-12-18	49.400	49.400	49.400	49.400	48.943	1
2025-12-17	43.600	49.250	43.600	49.250	48.795	104
2025-12-16	43.600	43.600	43.600	43.600	43.197	0
2025-12-15	43.600	43.600	43.600	43.600	43.197	0
2025-12-12	43.600	43.600	43.600	43.600	43.197	0
2025-12-11	43.600	43.600	43.600	43.600	43.197	0
2025-12-10	43.600	43.600	43.600	43.600	43.197	0
2025-12-09	43.600	43.600	43.600	43.600	43.197	0
2025-12-08	43.600	43.600	43.600	43.600	43.197	0
2025-12-05	43.600	43.600	43.600	43.600	43.197	3
2025-12-04	45.240	45.240	45.240	45.240	44.822	0
2025-12-03	45.240	45.240	45.240	45.240	44.822	0
2025-12-02	45.240	45.240	45.240	45.240	44.822	0
2025-12-01	45.240	45.240	45.240	45.240	44.822	0
2025-11-28	45.240	45.240	45.240	45.240	44.822	0
2025-11-27	44.000	45.240	44.000	45.240	44.822	20
2025-11-26	45.400	45.400	45.400	45.400	44.980	0
2025-11-25	45.400	45.400	45.400	45.400	44.980	10
2025-11-24	43.440	43.440	43.440	43.440	43.039	0
2025-11-21	43.440	43.440	43.440	43.440	43.039	0
2025-11-19	43.440	43.440	43.440	43.440	43.039	0
2025-11-18	43.440	43.440	43.440	43.440	43.039	0
2025-11-17	43.440	43.440	43.440	43.440	43.039	0
2025-11-14	43.440	43.440	43.440	43.440	43.039	0
2025-11-13	43.440	43.440	43.440	43.440	43.039	0
2025-11-12	43.440	43.440	43.440	43.440	43.039	0
2025-11-11	43.440	43.440	43.440	43.440	43.039	0
2025-11-10	43.440	43.440	43.440	43.440	43.039	0
2025-11-07	43.440	43.440	43.440	43.440	43.039	0
2025-11-06	43.440	43.440	43.440	43.440	43.039	0
2025-11-05	43.440	43.440	43.440	43.440	43.039	0
2025-11-04	43.440	43.440	43.440	43.440	43.039	0
2025-11-03	43.440	43.440	43.440	43.440	43.039	2
2025-10-31	41.200	41.200	41.200	41.200	40.819	0
2025-10-30	41.200	41.200	41.200	41.200	40.819	0
2025-10-29	41.200	41.200	41.200	41.200	40.819	0

← NewerPage 4 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.