Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	26.210	26.340	25.710	26.310	25.935	4,177
2025-08-12	25.810	26.160	25.750	26.160	25.788	25,178
2025-08-11	26.100	26.170	25.610	25.710	25.344	7,739
2025-08-08	25.760	26.100	25.760	25.950	25.581	11,665
2025-08-07	26.670	26.670	25.500	25.810	25.443	16,547
2025-08-06	26.160	26.330	25.800	26.050	25.455	15,521
2025-08-05	26.140	26.300	25.930	26.060	25.465	14,541
2025-08-04	25.400	26.020	25.390	26.010	25.416	24,556
2025-08-01	25.570	25.700	25.000	25.170	24.595	10,981
2025-07-31	25.710	25.890	25.600	25.840	25.250	59,376
2025-07-30	25.700	25.700	25.380	25.440	24.859	6,951
2025-07-29	25.610	25.800	25.360	25.360	24.781	10,462
2025-07-28	25.320	25.660	25.320	25.330	24.752	7,670
2025-07-25	25.020	25.070	24.730	25.070	24.498	7,310
2025-07-24	25.050	25.250	24.870	25.120	24.547	4,157
2025-07-23	24.800	25.000	24.430	24.740	24.175	12,047
2025-07-22	24.520	24.540	24.170	24.480	23.921	6,447
2025-07-21	24.360	24.830	23.970	24.380	23.824	36,634
2025-07-18	23.700	23.700	22.900	23.260	22.729	21,376
2025-07-17	23.370	23.720	23.230	23.680	23.140	11,443
2025-07-16	23.650	23.830	23.500	23.600	23.061	4,065
2025-07-15	23.800	23.820	23.540	23.740	23.198	11,748
2025-07-14	23.970	23.990	23.630	23.740	23.198	6,925
2025-07-11	23.940	24.620	23.870	24.620	24.058	13,971
2025-07-10	23.970	24.300	23.730	23.730	23.188	6,472
2025-07-09	24.540	24.580	23.930	24.160	23.609	3,547
2025-07-08	24.240	24.780	24.240	24.510	23.951	8,642
2025-07-07	23.680	24.200	23.580	23.870	23.325	2,292
2025-07-04	23.670	23.670	23.410	23.470	22.934	2,241
2025-07-03	23.650	23.850	23.500	23.840	23.296	2,950
2025-07-02	23.790	23.840	23.220	23.220	22.690	4,417
2025-07-01	23.780	23.850	23.590	23.660	23.120	1,923
2025-06-30	23.790	23.950	23.410	23.900	23.354	6,054
2025-06-27	23.880	23.970	23.340	23.340	22.807	4,689
2025-06-26	23.660	23.980	23.660	23.680	23.140	3,920
2025-06-25	24.000	24.140	23.140	23.140	22.612	7,899
2025-06-24	23.680	24.000	23.630	24.000	23.452	4,552
2025-06-23	22.660	22.900	22.660	22.800	22.280	9,878
2025-06-20	23.070	23.540	23.010	23.540	23.003	4,772
2025-06-19	23.080	23.080	22.720	22.910	22.387	2,132
2025-06-18	23.250	23.450	22.960	23.370	22.837	5,754
2025-06-17	23.210	23.380	23.070	23.070	22.543	8,525
2025-06-16	23.330	23.680	23.080	23.560	23.022	5,828
2025-06-13	22.950	23.120	22.830	22.840	22.319	40,844
2025-06-12	23.890	24.070	23.650	23.930	23.384	1,092
2025-06-11	24.370	24.460	24.180	24.180	23.628	7,734
2025-06-10	24.150	24.400	23.700	23.700	23.159	14,967
2025-06-09	24.180	24.240	23.170	24.060	23.511	5,798
2025-06-06	23.840	24.100	23.740	23.900	23.354	14,534
2025-06-05	23.300	23.570	23.230	23.320	22.788	5,959
2025-06-04	23.380	23.640	22.500	23.640	23.100	18,920
2025-06-03	23.440	23.460	23.030	23.030	22.504	11,093
2025-06-02	23.470	23.700	23.260	23.560	23.022	13,229
2025-05-30	23.720	24.190	23.100	24.190	23.638	6,656
2025-05-29	23.800	23.900	23.600	23.630	23.091	3,562
2025-05-28	23.640	23.720	23.510	23.640	23.100	10,778
2025-05-27	23.560	24.000	23.560	23.960	23.413	9,617
2025-05-26	23.710	23.800	23.520	23.570	23.032	11,169
2025-05-23	23.750	24.000	23.290	23.700	23.159	21,758
2025-05-22	23.650	24.000	23.090	23.090	22.563	16,776

← NewerPage 6 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.