Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-14 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-13 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-12 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-09 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-08 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-07 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-06 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-05 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-02 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-10-01 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 0 |
| 2026-09-30 | 35.520 | 35.520 | 35.520 | 35.520 | 35.520 | 1 |
| 2026-09-29 | 36.170 | 36.170 | 36.170 | 36.170 | 36.170 | 11 |
| 2026-09-28 | 35.030 | 36.200 | 35.030 | 36.160 | 36.160 | 35 |
| 2026-09-25 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2026-09-24 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2026-09-23 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2026-09-22 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 4 |
| 2026-09-21 | 33.800 | 33.800 | 33.800 | 33.800 | 33.800 | 3 |
Page 1 of 1 · 19 trading days
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.