Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 23.220 | 23.680 | 23.000 | 23.000 | 22.829 | 27,410 |
| 2026-04-30 | 22.250 | 22.690 | 22.040 | 22.690 | 22.521 | 17,000 |
| 2026-04-29 | 22.520 | 22.550 | 22.050 | 22.290 | 22.124 | 22,534 |
| 2026-04-28 | 23.590 | 23.650 | 22.030 | 22.300 | 22.134 | 29,253 |
| 2026-04-27 | 23.200 | 23.550 | 22.780 | 23.050 | 22.879 | 22,633 |
| 2026-04-24 | 23.830 | 23.950 | 23.190 | 23.470 | 23.296 | 25,693 |
| 2026-04-23 | 24.000 | 24.220 | 23.290 | 23.500 | 23.325 | 42,462 |
| 2026-04-22 | 24.350 | 24.850 | 24.110 | 24.510 | 24.328 | 15,471 |
| 2026-04-21 | 24.340 | 25.870 | 24.340 | 24.700 | 24.516 | 15,058 |
| 2026-04-20 | 25.600 | 25.600 | 25.080 | 25.260 | 25.072 | 10,256 |
← NewerPage 3 of 3 · 130 trading days
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.