Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	29.050	29.050	28.780	28.800	28.586	6,955
2026-02-03	29.130	29.170	28.650	28.960	28.745	14,401
2026-02-02	28.770	29.120	28.720	29.090	28.874	5,584
2026-01-30	28.450	28.880	28.450	28.620	28.407	14,163
2026-01-29	28.150	28.410	27.880	28.190	27.980	25,395
2026-01-28	27.550	28.400	27.390	28.270	28.060	33,621
2026-01-27	28.160	28.200	27.480	27.480	27.276	25,351
2026-01-26	28.300	28.600	27.760	28.410	28.199	45,323
2026-01-23	29.390	29.390	28.500	28.540	28.328	20,329
2026-01-22	29.140	29.660	29.090	29.450	29.231	50,067
2026-01-21	28.660	29.280	28.470	29.080	28.864	25,225
2026-01-20	29.180	29.240	28.450	28.650	28.437	57,998
2026-01-19	28.420	28.750	28.420	28.720	28.507	13,551
2026-01-16	28.680	28.920	28.500	28.800	28.586	11,397
2026-01-15	28.300	28.790	28.290	28.790	28.576	7,927
2026-01-14	28.480	28.600	28.120	28.160	27.759	3,398
2026-01-13	28.800	28.800	28.030	28.420	28.015	10,474
2026-01-12	28.890	28.890	28.470	28.620	28.213	4,280
2026-01-09	29.220	29.330	28.840	28.950	28.538	9,017
2026-01-08	29.590	29.590	29.330	29.420	29.001	5,757
2026-01-07	29.460	29.530	29.100	29.440	29.021	7,262
2026-01-06	29.800	29.800	29.400	29.460	29.041	4,059
2026-01-05	29.640	29.880	29.410	29.880	29.455	8,165
2026-01-02	29.390	29.630	29.230	29.630	29.208	7,235
2025-12-30	29.240	29.440	29.240	29.400	28.981	1,929
2025-12-29	29.580	29.580	29.150	29.310	28.893	11,236
2025-12-23	29.410	29.490	29.240	29.450	29.031	7,217
2025-12-22	29.470	29.470	29.200	29.200	28.784	2,933
2025-12-19	29.460	29.650	29.320	29.390	28.972	23,252
2025-12-18	29.310	29.630	29.300	29.490	29.070	5,810
2025-12-17	29.170	29.900	29.110	29.440	29.021	7,902
2025-12-16	29.250	29.570	29.250	29.390	28.972	10,038
2025-12-15	29.550	30.080	29.520	29.610	29.188	12,775
2025-12-12	29.440	29.800	29.340	29.700	29.277	27,380
2025-12-11	28.300	28.940	28.250	28.810	28.400	11,059
2025-12-10	27.960	28.090	27.860	28.020	27.621	6,200
2025-12-09	27.870	28.130	27.770	27.950	27.552	5,822
2025-12-08	27.950	28.330	27.730	28.140	27.739	13,637
2025-12-05	27.550	27.810	27.380	27.710	27.316	7,883
2025-12-04	27.530	27.670	27.300	27.370	26.980	8,895
2025-12-03	27.680	27.680	27.400	27.550	27.158	16,013
2025-12-02	27.900	28.020	27.480	27.550	27.158	13,393
2025-12-01	28.030	28.220	28.030	28.100	27.700	8,043
2025-11-28	28.270	28.320	27.980	28.160	27.759	9,124
2025-11-27	28.290	28.380	28.230	28.320	27.917	10,531
2025-11-26	28.120	28.380	27.720	28.300	27.897	38,513
2025-11-25	27.070	28.300	27.000	28.090	27.690	32,352
2025-11-24	26.680	27.390	26.540	27.340	26.951	20,355
2025-11-21	25.850	26.390	25.780	26.310	25.935	12,845
2025-11-20	26.200	26.480	26.140	26.260	25.886	7,855
2025-11-19	25.630	26.710	25.600	26.470	26.093	13,964
2025-11-18	25.690	25.750	25.500	25.640	25.275	7,676
2025-11-17	26.510	26.570	26.250	26.360	25.985	3,504
2025-11-14	27.290	27.290	26.560	26.680	26.300	6,075
2025-11-13	27.170	27.440	27.160	27.200	26.813	10,925
2025-11-12	27.040	27.190	26.700	27.120	26.734	5,837
2025-11-11	26.980	27.150	26.940	26.940	26.557	6,168
2025-11-10	26.540	26.950	26.540	26.880	26.497	12,390
2025-11-07	26.500	26.500	25.850	26.350	25.975	9,133
2025-11-06	26.640	26.680	26.390	26.390	26.014	10,750

← NewerPage 4 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.