Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	25.010	25.360	23.820	23.820	23.643	9,978
2026-07-24	24.110	24.420	23.630	24.200	24.020	7,279
2026-07-23	24.790	24.790	23.610	23.690	23.514	17,117
2026-07-22	24.500	25.030	24.250	24.660	24.477	18,170
2026-07-21	24.880	25.440	24.050	24.500	24.318	8,778
2026-07-20	24.870	25.460	24.010	24.820	24.636	73,673
2026-07-17	26.650	26.720	25.880	26.300	26.105	28,258
2026-07-16	27.200	27.200	26.300	26.570	26.373	8,713
2026-07-15	26.200	27.290	25.540	27.200	26.998	28,006
2026-07-14	26.360	26.990	25.600	26.260	26.065	14,328
2026-07-13	26.100	27.490	26.100	26.300	26.105	6,036
2026-07-10	27.030	27.760	26.010	26.780	26.581	37,527
2026-07-09	26.010	26.900	26.010	26.900	26.700	27,975
2026-07-08	26.950	27.650	26.300	26.900	26.700	18,352
2026-07-07	27.490	28.150	27.300	27.710	27.504	12,690
2026-07-06	27.890	27.890	27.280	27.600	27.395	10,577
2026-07-03	27.570	27.790	26.960	27.400	27.196	2,821
2026-07-02	27.300	27.800	26.690	27.800	27.593	24,139
2026-07-01	27.700	27.860	26.850	27.110	26.909	9,465
2026-06-30	26.700	27.480	26.700	27.250	27.047	4,805
2026-06-29	27.100	28.000	26.000	27.040	26.839	16,192
2026-06-26	27.700	27.870	27.040	27.590	27.385	7,281
2026-06-25	26.990	27.700	26.490	27.700	27.494	18,656
2026-06-24	26.400	26.980	26.110	26.980	26.779	15,210
2026-06-23	26.590	26.590	25.870	26.500	26.303	14,621
2026-06-22	25.650	26.650	25.650	26.350	26.154	7,102
2026-06-19	26.300	26.470	25.680	26.240	26.045	7,956
2026-06-18	27.000	27.000	25.340	26.300	26.105	15,674
2026-06-17	26.300	26.500	25.200	26.000	25.807	10,730
2026-06-16	26.200	26.550	25.410	26.150	25.956	15,439
2026-06-15	27.000	27.160	25.270	26.010	25.817	112,825
2026-06-12	23.800	25.900	23.800	24.540	24.358	67,171
2026-06-11	22.740	24.240	22.740	24.150	23.971	12,612
2026-06-10	24.380	24.470	23.600	23.770	23.593	13,907
2026-06-09	24.480	24.480	23.690	24.130	23.951	11,809
2026-06-08	23.700	24.360	23.520	24.090	23.911	10,636
2026-06-05	24.010	24.270	23.350	24.080	23.901	7,116
2026-06-04	25.740	25.740	24.000	24.210	24.030	10,635
2026-06-03	25.000	25.070	23.830	24.900	24.715	28,234
2026-06-02	24.630	25.680	24.630	24.930	24.745	11,930
2026-06-01	26.000	26.000	24.500	25.000	24.814	27,636
2026-05-29	25.690	26.560	25.000	25.220	25.033	27,013
2026-05-28	25.640	26.000	24.500	24.900	24.715	25,328
2026-05-27	26.060	26.230	25.360	25.660	25.469	20,817
2026-05-26	26.400	26.590	25.080	25.460	25.271	23,291
2026-05-25	26.590	26.590	25.010	25.850	25.658	26,071
2026-05-22	24.910	24.940	23.720	24.770	24.586	15,387
2026-05-21	23.870	24.050	23.300	23.500	23.325	30,424
2026-05-20	22.640	23.700	22.640	23.380	23.206	36,380
2026-05-19	23.920	23.940	22.200	22.640	22.472	37,873
2026-05-18	23.930	23.930	21.590	23.300	23.127	68,531
2026-05-15	22.650	23.040	22.180	22.450	22.283	72,302
2026-05-14	23.000	23.140	22.680	22.920	22.750	7,761
2026-05-13	23.070	23.650	22.800	23.170	22.998	16,336
2026-05-12	23.410	23.680	22.970	23.320	23.147	16,962
2026-05-11	24.970	24.970	23.400	23.400	23.226	14,157
2026-05-08	24.330	25.250	23.710	23.710	23.534	20,676
2026-05-07	24.260	25.010	24.240	24.240	24.060	15,195
2026-05-06	23.280	24.540	22.550	24.220	24.040	52,816
2026-05-05	22.550	23.020	22.110	22.490	22.323	49,996

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1950 EUR
2026-01-15	0.1930 EUR
2025-08-07	0.2270 EUR
2025-01-16	0.2230 EUR
2024-08-08	0.1780 EUR
2024-01-18	0.1750 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.