Ryanair Holdings plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.330	23.490	22.330	22.900	22.900	22,722
2026-10-16	22.530	22.900	22.450	22.890	22.890	20,745
2026-10-15	23.490	23.490	22.210	22.700	22.700	20,312
2026-10-14	23.490	23.490	22.300	22.650	22.650	49,844
2026-10-13	23.140	23.300	22.750	23.130	23.130	12,827
2026-10-12	24.490	24.490	22.750	23.000	23.000	14,558
2026-10-09	23.990	23.990	22.770	23.130	23.130	32,511
2026-10-08	23.900	23.900	22.540	23.200	23.200	11,391
2026-10-07	24.490	24.490	23.670	23.900	23.900	14,228
2026-10-06	22.300	24.410	22.300	24.190	24.190	16,838
2026-10-05	23.800	23.820	23.220	23.220	23.220	3,834
2026-10-02	23.100	23.910	23.060	23.690	23.690	26,851
2026-10-01	23.920	23.920	23.000	23.330	23.330	9,068
2026-09-30	23.640	23.920	23.370	23.590	23.590	7,229
2026-09-29	23.910	23.910	23.240	23.410	23.410	11,090
2026-09-28	23.990	23.990	23.070	23.920	23.920	7,401
2026-09-25	23.990	23.990	22.960	23.230	23.230	2,391
2026-09-24	23.310	23.390	22.750	23.200	23.200	11,953
2026-09-23	24.490	24.490	23.060	23.060	23.060	7,306
2026-09-22	22.960	23.900	22.750	23.520	23.520	15,978
2026-09-21	23.400	23.400	22.520	22.870	22.870	7,147
2026-09-18	23.000	23.290	22.500	22.500	22.500	5,925

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.