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 |
| 2026-09-17 | 23.070 | 23.070 | 22.560 | 22.750 | 22.750 | 5,792 |
| 2026-09-16 | 22.850 | 22.850 | 22.250 | 22.500 | 22.500 | 8,863 |
| 2026-09-15 | 22.550 | 23.350 | 22.000 | 23.350 | 23.350 | 15,295 |
| 2026-09-14 | 22.720 | 22.720 | 21.900 | 21.900 | 21.900 | 80,607 |
| 2026-09-11 | 23.110 | 23.120 | 22.450 | 22.720 | 22.720 | 14,806 |
| 2026-09-10 | 22.840 | 23.150 | 22.560 | 22.600 | 22.600 | 17,424 |
| 2026-09-09 | 23.010 | 23.320 | 22.370 | 22.830 | 22.830 | 15,849 |
| 2026-09-08 | 23.000 | 23.490 | 22.950 | 23.300 | 23.300 | 13,535 |
| 2026-09-07 | 23.730 | 23.730 | 23.100 | 23.250 | 23.250 | 14,386 |
| 2026-09-04 | 24.920 | 24.920 | 22.810 | 23.560 | 23.560 | 8,024 |
| 2026-09-03 | 23.210 | 23.670 | 23.050 | 23.250 | 23.250 | 13,070 |
| 2026-09-02 | 22.810 | 23.480 | 22.810 | 23.170 | 23.170 | 10,741 |
| 2026-09-01 | 24.100 | 24.100 | 22.400 | 22.800 | 22.800 | 19,157 |
| 2026-08-31 | 24.000 | 24.000 | 23.440 | 23.440 | 23.440 | 7,388 |
| 2026-08-28 | 24.630 | 24.630 | 23.430 | 23.600 | 23.600 | 8,932 |
| 2026-08-27 | 24.240 | 24.500 | 23.350 | 23.350 | 23.350 | 15,866 |
| 2026-08-26 | 24.060 | 24.460 | 23.950 | 24.000 | 24.000 | 17,459 |
| 2026-08-25 | 24.060 | 24.060 | 23.450 | 23.510 | 23.510 | 4,772 |
| 2026-08-24 | 23.500 | 23.810 | 23.100 | 23.160 | 23.160 | 10,166 |
| 2026-08-21 | 23.400 | 23.550 | 23.030 | 23.500 | 23.500 | 7,922 |
| 2026-08-20 | 24.150 | 24.150 | 22.580 | 22.990 | 22.990 | 23,900 |
| 2026-08-19 | 24.200 | 24.200 | 22.970 | 23.250 | 23.250 | 17,135 |
| 2026-08-18 | 24.810 | 24.810 | 23.400 | 23.400 | 23.400 | 19,281 |
| 2026-08-17 | 25.100 | 25.100 | 24.200 | 24.200 | 24.200 | 8,471 |
| 2026-08-14 | 25.000 | 25.150 | 24.310 | 24.600 | 24.600 | 8,544 |
| 2026-08-13 | 25.250 | 25.340 | 24.800 | 24.800 | 24.800 | 7,919 |
| 2026-08-12 | 25.000 | 25.300 | 24.470 | 25.120 | 25.120 | 7,094 |
| 2026-08-11 | 25.170 | 25.620 | 24.700 | 24.760 | 24.760 | 12,221 |
| 2026-08-10 | 25.090 | 25.480 | 24.710 | 25.170 | 25.170 | 7,779 |
| 2026-08-07 | 25.830 | 25.830 | 25.100 | 25.300 | 25.300 | 4,899 |
| 2026-08-06 | 25.410 | 25.810 | 24.990 | 25.620 | 25.620 | 11,740 |
| 2026-08-05 | 25.520 | 26.230 | 25.110 | 26.230 | 26.035 | 9,731 |
| 2026-08-04 | 25.290 | 25.290 | 24.410 | 25.250 | 25.062 | 20,046 |
| 2026-08-03 | 26.490 | 26.490 | 24.690 | 25.020 | 24.834 | 13,805 |
| 2026-07-31 | 25.000 | 25.650 | 24.500 | 24.500 | 24.318 | 8,248 |
| 2026-07-30 | 25.330 | 25.330 | 24.080 | 25.000 | 24.814 | 7,866 |
| 2026-07-29 | 25.490 | 25.490 | 23.950 | 24.550 | 24.368 | 4,098 |
| 2026-07-28 | 25.050 | 25.500 | 23.910 | 23.910 | 23.732 | 4,895 |
Page 1 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.