Ryanair Holdings plc historical data

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

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
2026-04-17	24.430	26.470	24.350	25.950	25.757	78,025
2026-04-16	24.690	25.020	24.220	24.320	24.139	77,878
2026-04-15	26.010	26.010	25.390	25.590	25.400	29,665
2026-04-14	25.840	26.240	25.660	26.240	26.045	13,877
2026-04-13	25.390	25.750	25.280	25.750	25.559	15,455
2026-04-10	26.110	26.650	25.910	26.100	25.906	26,240
2026-04-09	26.550	26.550	25.650	25.890	25.698	16,236
2026-04-08	26.880	27.500	26.270	26.990	26.789	58,475
2026-04-07	24.550	24.820	24.220	24.230	24.050	14,747
2026-04-02	24.540	24.780	24.330	24.520	24.338	12,052
2026-04-01	25.200	25.200	24.500	25.010	24.824	15,600
2026-03-31	23.840	24.370	23.690	24.050	23.871	22,000
2026-03-30	24.370	24.370	23.940	24.220	24.040	14,682
2026-03-27	24.910	24.980	24.630	24.980	24.794	6,364
2026-03-26	25.030	25.210	24.390	24.740	24.556	9,659
2026-03-25	25.310	25.500	24.810	24.910	24.725	19,107
2026-03-24	24.530	24.720	24.200	24.600	24.417	10,375
2026-03-23	23.390	25.000	23.090	24.680	24.497	30,806
2026-03-20	24.660	24.760	23.850	23.950	23.772	23,420
2026-03-19	24.870	25.090	24.450	24.540	24.358	16,391
2026-03-18	25.660	25.800	25.160	25.190	25.003	11,746
2026-03-17	25.660	25.660	25.100	25.220	25.033	31,714
2026-03-16	25.630	25.810	25.320	25.500	25.310	6,122
2026-03-13	25.610	25.790	25.470	25.640	25.449	18,414
2026-03-12	26.070	26.240	25.600	26.090	25.896	12,843
2026-03-11	26.510	26.590	26.260	26.420	26.224	7,987
2026-03-10	26.610	26.700	26.230	26.440	26.243	15,893
2026-03-09	25.370	25.670	25.210	25.440	25.251	21,054
2026-03-06	26.300	26.410	25.480	26.170	25.975	33,830
2026-03-05	26.640	26.750	25.490	25.930	25.737	35,216
2026-03-04	26.600	27.200	26.180	27.090	26.889	16,756
2026-03-03	26.460	26.500	25.940	26.380	26.184	16,172
2026-03-02	25.970	27.140	25.720	26.910	26.710	35,316
2026-02-27	28.200	28.200	27.420	27.500	27.296	14,268
2026-02-26	27.650	28.280	27.650	28.130	27.921	7,970
2026-02-25	26.990	27.490	26.930	27.490	27.286	32,853
2026-02-24	26.300	26.950	26.300	26.830	26.631	14,000
2026-02-23	26.850	27.110	26.530	26.700	26.502	40,594
2026-02-20	26.580	26.840	26.360	26.430	26.234	19,551
2026-02-19	27.350	27.400	26.400	26.610	26.412	14,707
2026-02-18	27.470	27.660	26.900	27.230	27.028	14,089
2026-02-17	27.440	27.640	27.370	27.500	27.296	8,869
2026-02-16	27.160	27.710	27.000	27.370	27.167	5,703
2026-02-13	26.770	27.080	26.630	26.790	26.591	12,801
2026-02-12	26.770	26.900	26.550	26.640	26.442	29,788
2026-02-11	27.250	27.380	26.560	26.730	26.531	19,779
2026-02-10	27.650	27.800	27.320	27.320	27.117	15,986
2026-02-09	28.220	28.510	28.140	28.230	28.020	10,380
2026-02-06	27.990	28.030	27.670	27.970	27.762	13,004
2026-02-05	28.800	28.840	28.150	28.330	28.119	8,847

← NewerPage 3 of 22 · 1,278 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.