Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	43.480	43.480	43.480	43.480	42.815	2
2025-08-04	42.800	42.800	42.800	42.800	42.145	0
2025-08-01	42.640	42.800	42.640	42.800	42.145	27
2025-07-31	43.740	43.740	43.740	43.740	43.071	0
2025-07-30	43.740	43.740	43.740	43.740	43.071	0
2025-07-29	43.740	43.740	43.740	43.740	43.071	10
2025-07-28	43.510	43.760	43.510	43.760	43.090	11
2025-07-25	43.120	43.120	43.120	43.120	42.460	0
2025-07-24	43.430	43.430	43.120	43.120	42.460	7
2025-07-23	39.600	39.600	39.600	39.600	38.994	0
2025-07-22	39.600	39.600	39.600	39.600	38.994	0
2025-07-21	39.600	39.600	39.600	39.600	38.994	0
2025-07-18	39.600	39.600	39.600	39.600	38.994	0
2025-07-17	39.600	39.600	39.600	39.600	38.994	0
2025-07-16	39.600	39.600	39.600	39.600	38.994	0
2025-07-15	39.600	39.600	39.600	39.600	38.994	0
2025-07-14	39.600	39.600	39.600	39.600	38.994	22
2025-07-11	39.000	39.000	39.000	39.000	38.403	0
2025-07-10	39.000	39.000	39.000	39.000	38.403	0
2025-07-09	39.000	39.000	39.000	39.000	38.403	0
2025-07-08	39.000	39.000	39.000	39.000	38.403	0
2025-07-07	39.000	39.000	39.000	39.000	38.403	0
2025-07-04	39.000	39.000	39.000	39.000	38.403	0
2025-07-03	39.000	39.000	39.000	39.000	38.403	0
2025-07-02	39.000	39.000	39.000	39.000	38.403	0
2025-07-01	39.000	39.000	39.000	39.000	38.403	400
2025-06-30	38.760	38.760	38.760	38.760	38.167	0
2025-06-27	38.760	38.760	38.760	38.760	38.167	400
2025-06-26	39.120	39.120	39.120	39.120	38.521	0
2025-06-25	39.120	39.120	39.120	39.120	38.521	0
2025-06-24	39.120	39.120	39.120	39.120	38.521	1
2025-06-23	37.960	37.960	37.960	37.960	37.379	0
2025-06-20	37.960	37.960	37.960	37.960	37.379	0
2025-06-18	37.960	37.960	37.960	37.960	37.379	0
2025-06-17	38.160	38.160	37.960	37.960	37.379	6
2025-06-16	40.360	40.360	40.360	40.360	39.742	0
2025-06-13	40.360	40.360	40.360	40.360	39.742	0
2025-06-12	40.360	40.360	40.360	40.360	39.742	0
2025-06-11	40.360	40.360	40.360	40.360	39.742	1
2025-06-10	40.050	40.400	40.050	40.250	39.634	74
2025-06-09	39.800	39.800	39.610	39.610	39.004	54
2025-06-06	39.720	39.720	39.720	39.720	39.112	10
2025-06-05	39.850	39.850	39.850	39.850	39.240	0
2025-06-04	39.850	39.850	39.850	39.850	39.240	0
2025-06-03	39.850	39.850	39.850	39.850	39.240	10
2025-06-02	39.720	39.720	39.720	39.720	39.112	0
2025-05-30	39.720	39.720	39.720	39.720	39.112	1
2025-05-29	40.520	40.520	39.600	39.600	38.994	31
2025-05-28	39.670	39.670	39.670	39.670	39.063	1
2025-05-27	39.270	39.270	39.270	39.270	38.669	0
2025-05-26	39.110	39.280	39.110	39.270	38.669	30
2025-05-23	38.940	38.940	38.940	38.940	38.344	110
2025-05-22	38.680	38.680	38.560	38.600	38.009	22
2025-05-21	30.380	30.380	30.380	30.380	29.915	0
2025-05-20	30.380	30.380	30.380	30.380	29.915	0
2025-05-19	30.380	30.380	30.380	30.380	29.915	0
2025-05-16	30.380	30.380	30.380	30.380	29.915	0
2025-05-15	30.380	30.380	30.380	30.380	29.915	0
2025-05-14	30.380	30.380	30.380	30.380	29.915	0
2025-05-13	30.380	30.380	30.380	30.380	29.915	0

← NewerPage 6 of 21 · 1,250 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.