Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 41.200 | 41.200 | 41.200 | 41.200 | 40.819 | 4 |
| 2025-10-27 | 41.000 | 41.000 | 41.000 | 41.000 | 40.621 | 0 |
| 2025-10-24 | 41.000 | 41.000 | 41.000 | 41.000 | 40.621 | 524 |
| 2025-10-23 | 41.720 | 41.720 | 41.720 | 41.720 | 41.334 | 0 |
| 2025-10-22 | 41.720 | 41.720 | 41.720 | 41.720 | 41.334 | 0 |
| 2025-10-21 | 41.720 | 41.720 | 41.720 | 41.720 | 41.334 | 0 |
| 2025-10-20 | 41.720 | 41.720 | 41.720 | 41.720 | 41.334 | 0 |
| 2025-10-17 | 41.750 | 41.750 | 41.720 | 41.720 | 41.334 | 130 |
| 2025-10-16 | 42.000 | 42.000 | 41.910 | 41.910 | 41.523 | 201 |
| 2025-10-15 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-14 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-13 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-10 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-09 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-08 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-07 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-06 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-03 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-02 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-10-01 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-30 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-29 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-26 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-25 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-24 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-23 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-22 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-19 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-18 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-17 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-16 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 14 |
| 2025-09-15 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-12 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-11 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-10 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-09 | 48.000 | 48.000 | 48.000 | 48.000 | 47.556 | 0 |
| 2025-09-08 | 40.000 | 48.000 | 40.000 | 48.000 | 47.556 | 66 |
| 2025-09-05 | 43.000 | 43.000 | 43.000 | 43.000 | 42.603 | 0 |
| 2025-09-04 | 43.000 | 43.000 | 43.000 | 43.000 | 42.603 | 1 |
| 2025-09-03 | 45.000 | 45.000 | 45.000 | 45.000 | 44.584 | 0 |
| 2025-09-02 | 48.870 | 48.870 | 45.000 | 45.000 | 44.584 | 3 |
| 2025-09-01 | 38.010 | 38.010 | 38.010 | 38.010 | 37.659 | 0 |
| 2025-08-29 | 38.010 | 38.010 | 38.010 | 38.010 | 37.659 | 0 |
| 2025-08-28 | 38.010 | 38.010 | 38.010 | 38.010 | 37.659 | 31 |
| 2025-08-27 | 44.500 | 44.500 | 44.500 | 44.500 | 44.089 | 6 |
| 2025-08-26 | 52.000 | 52.000 | 44.500 | 44.500 | 44.089 | 6 |
| 2025-08-25 | 45.000 | 45.070 | 44.610 | 44.610 | 44.198 | 716 |
| 2025-08-22 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-21 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-20 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-19 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 1 |
| 2025-08-18 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-15 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 1 |
| 2025-08-14 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-13 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-12 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-11 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 0 |
| 2025-08-08 | 49.990 | 49.990 | 49.990 | 49.990 | 49.528 | 2 |
| 2025-08-07 | 42.000 | 42.000 | 42.000 | 42.000 | 41.612 | 0 |
| 2025-08-06 | 42.000 | 42.000 | 42.000 | 42.000 | 41.357 | 2 |
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.