Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	26.890	27.110	26.730	26.990	26.606	10,520
2025-11-04	26.990	27.220	26.790	26.820	26.438	28,061
2025-11-03	26.010	27.310	25.420	27.000	26.616	51,372
2025-10-31	25.840	26.370	25.840	26.370	25.995	12,185
2025-10-30	25.500	25.890	25.390	25.850	25.482	8,268
2025-10-29	25.440	25.630	25.300	25.300	24.940	1,466
2025-10-28	25.630	25.790	25.560	25.560	25.196	5,015
2025-10-27	25.680	25.780	25.390	25.730	25.364	5,589
2025-10-24	25.240	25.700	25.160	25.530	25.167	9,288
2025-10-23	25.280	25.300	25.050	25.260	24.900	19,615
2025-10-22	25.340	25.570	25.260	25.420	25.058	8,851
2025-10-21	25.290	25.310	25.130	25.140	24.782	4,950
2025-10-20	25.190	25.400	25.120	25.160	24.802	11,707
2025-10-17	24.930	25.380	24.870	25.380	25.019	11,200
2025-10-16	24.760	25.170	24.660	24.660	24.309	12,796
2025-10-15	25.120	25.190	24.560	24.560	24.210	23,191
2025-10-14	24.950	25.210	24.700	24.710	24.358	8,211
2025-10-13	25.040	25.130	24.950	24.960	24.605	6,553
2025-10-10	25.080	25.240	24.840	25.110	24.753	15,755
2025-10-09	25.720	25.790	25.220	25.420	25.058	32,023
2025-10-08	25.200	25.550	25.140	25.330	24.969	21,141
2025-10-07	24.750	25.200	24.620	25.110	24.753	23,753
2025-10-06	24.300	24.640	23.920	24.570	24.220	30,999
2025-10-03	24.620	24.660	24.380	24.420	24.072	14,787
2025-10-02	24.500	24.610	24.330	24.330	23.984	19,759
2025-10-01	24.500	24.740	24.360	24.430	24.082	9,812
2025-09-30	23.930	24.590	23.880	24.350	24.003	19,226
2025-09-29	24.100	24.210	23.780	24.210	23.865	9,472
2025-09-26	23.740	24.600	23.720	24.600	24.250	10,029
2025-09-25	23.260	23.590	23.210	23.440	23.106	56,304
2025-09-24	23.350	23.560	23.190	23.560	23.225	9,101
2025-09-23	22.750	23.310	22.750	23.180	22.850	12,844
2025-09-22	22.710	22.720	22.470	22.660	22.337	17,401
2025-09-19	22.960	23.010	22.740	22.950	22.623	8,567
2025-09-18	23.500	23.580	22.850	23.010	22.682	24,131
2025-09-17	23.620	23.640	23.410	23.620	23.284	34,188
2025-09-16	23.880	23.880	23.320	23.390	23.057	50,738
2025-09-15	23.900	24.200	23.760	24.110	23.767	2,862
2025-09-12	23.990	23.990	23.730	23.950	23.609	3,481
2025-09-11	23.610	24.140	23.500	23.990	23.649	9,958
2025-09-10	24.070	24.070	23.470	23.590	23.254	31,329
2025-09-09	23.870	24.100	23.760	24.030	23.688	29,235
2025-09-08	23.660	24.210	23.400	23.970	23.629	64,832
2025-09-05	23.790	24.150	23.720	23.910	23.570	9,508
2025-09-04	23.840	24.140	23.760	23.920	23.580	12,352
2025-09-03	24.350	24.710	24.160	24.710	24.358	18,144
2025-09-02	24.980	24.980	23.940	24.320	23.974	38,106
2025-09-01	25.280	25.280	24.930	25.060	24.703	6,249
2025-08-29	25.170	25.280	25.080	25.180	24.822	6,489
2025-08-28	25.230	25.400	25.150	25.400	25.038	11,683
2025-08-27	26.400	26.640	25.090	25.350	24.989	49,633
2025-08-26	26.350	26.690	26.280	26.400	26.024	14,119
2025-08-25	26.630	26.790	26.310	26.400	26.024	6,006
2025-08-22	26.270	26.560	26.260	26.390	26.014	3,415
2025-08-21	26.270	26.390	26.150	26.320	25.945	11,981
2025-08-20	26.960	27.000	26.270	26.270	25.896	8,699
2025-08-19	26.700	26.980	26.620	26.850	26.468	13,106
2025-08-18	26.610	26.850	26.480	26.850	26.468	12,567
2025-08-15	26.180	26.570	26.080	26.570	26.192	10,445
2025-08-14	26.180	26.490	26.160	26.490	26.113	5,802

← NewerPage 5 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.