Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.500	24.370	23.500	24.320	24.134	1,520,990
2026-07-23	24.530	24.530	23.320	23.320	23.141	2,778,854
2026-07-22	24.800	24.950	24.240	24.580	24.392	2,749,633
2026-07-21	24.650	25.050	24.530	25.050	24.858	2,049,695
2026-07-20	24.980	24.980	23.980	24.780	24.590	5,362,335
2026-07-17	26.410	26.600	25.760	25.960	25.761	2,307,641
2026-07-16	26.980	27.020	26.520	26.640	26.436	1,438,355
2026-07-15	26.470	27.170	26.070	26.910	26.704	2,028,626
2026-07-14	26.110	26.520	25.580	26.370	26.168	1,657,240
2026-07-13	26.560	26.630	26.140	26.250	26.049	1,658,041
2026-07-10	26.800	27.360	26.590	26.840	26.634	1,332,213
2026-07-09	27.070	27.210	26.120	26.600	26.396	2,370,465
2026-07-08	27.320	27.650	26.340	26.750	26.545	3,857,480
2026-07-07	27.630	27.990	27.460	27.460	27.250	2,488,866
2026-07-06	27.430	27.890	27.360	27.500	27.289	1,553,672
2026-07-03	27.750	27.750	26.950	26.950	26.744	1,000,794
2026-07-02	26.800	27.700	26.750	27.600	27.389	1,632,196
2026-07-01	27.470	27.470	26.670	27.000	26.793	5,363,289
2026-06-30	27.210	27.460	26.900	27.350	27.141	1,705,387
2026-06-29	27.120	27.210	26.570	27.130	26.922	2,151,181
2026-06-26	27.180	27.450	27.080	27.180	26.972	2,028,330
2026-06-25	27.130	27.650	27.010	27.400	27.190	2,220,070
2026-06-24	26.250	27.080	25.970	27.080	26.873	2,654,637
2026-06-23	26.210	26.390	25.920	26.230	26.029	1,967,097
2026-06-22	25.720	26.560	25.570	26.330	26.128	2,219,116
2026-06-19	25.700	25.960	25.470	25.720	25.523	5,323,977
2026-06-18	25.250	26.030	25.210	25.850	25.652	2,471,467
2026-06-17	25.960	26.180	25.180	25.470	25.275	2,367,325
2026-06-16	25.820	26.040	25.720	26.040	25.841	1,456,148
2026-06-15	26.010	26.550	25.500	25.830	25.632	2,840,149
2026-06-12	25.050	26.250	25.000	25.090	24.898	5,388,134
2026-06-11	23.200	24.110	23.200	24.040	23.856	3,503,696
2026-06-10	24.000	24.130	23.590	23.750	23.568	2,968,712
2026-06-09	23.400	24.350	23.370	23.960	23.777	2,063,776
2026-06-08	23.370	24.010	23.220	23.740	23.558	1,818,304
2026-06-05	23.950	24.020	23.630	23.880	23.697	1,690,306
2026-06-04	24.030	24.390	23.870	23.870	23.687	2,582,083
2026-06-03	24.370	24.420	23.860	24.000	23.816	3,134,486
2026-06-02	24.880	25.220	24.640	24.700	24.511	2,195,717
2026-06-01	25.150	25.340	24.200	24.400	24.213	2,433,561
2026-05-29	25.270	25.660	24.810	25.130	24.938	41,173,317
2026-05-28	25.280	25.440	24.660	25.020	24.828	2,203,616
2026-05-27	25.080	25.800	25.080	25.580	25.384	3,212,493
2026-05-26	25.290	25.570	25.090	25.100	24.908	2,726,357
2026-05-25	25.000	25.570	25.000	25.570	25.374	3,419,186
2026-05-22	23.860	24.480	23.600	24.370	24.183	5,702,513
2026-05-21	23.320	23.750	23.180	23.460	23.280	3,674,640
2026-05-20	22.430	23.570	22.350	23.530	23.350	5,301,865
2026-05-19	22.760	22.980	22.200	22.350	22.179	4,205,522
2026-05-18	21.780	23.500	21.120	23.090	22.913	5,257,864
2026-05-15	22.300	22.350	21.770	22.020	21.851	2,754,975
2026-05-14	22.740	22.840	22.200	22.460	22.288	2,831,882
2026-05-13	22.800	22.990	22.410	22.830	22.655	3,147,278
2026-05-12	23.010	23.290	22.850	22.850	22.675	2,763,829
2026-05-11	23.700	23.820	23.260	23.300	23.122	2,131,861
2026-05-08	24.500	24.510	23.740	23.780	23.598	1,921,234
2026-05-07	24.470	25.030	24.220	24.680	24.491	2,964,697
2026-05-06	22.560	24.510	22.410	24.240	24.054	5,605,570
2026-05-05	22.200	22.250	21.760	22.000	21.832	3,036,732
2026-04-30	21.860	22.520	21.790	22.420	22.248	3,058,826

← NewerPage 2 of 5 · 253 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.