Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.990	22.150	21.690	22.080	21.911	1,524,818
2026-04-28	22.560	22.680	21.600	22.060	21.891	3,812,143
2026-04-27	22.970	23.050	22.520	22.600	22.427	2,656,915
2026-04-24	23.200	23.500	22.900	22.930	22.754	3,170,635
2026-04-23	23.500	23.780	23.020	23.480	23.300	3,406,593
2026-04-22	24.280	24.370	23.860	23.860	23.677	1,440,622
2026-04-21	24.750	25.030	24.340	24.370	24.183	1,543,292
2026-04-20	24.810	25.190	24.600	24.970	24.779	2,407,947
2026-04-17	23.930	26.000	23.900	25.700	25.503	3,779,266
2026-04-16	24.900	25.030	23.740	23.900	23.717	3,430,960
2026-04-15	25.800	25.860	25.220	25.520	25.325	1,474,927
2026-04-14	25.680	25.990	25.640	25.940	25.741	1,296,871
2026-04-13	25.600	25.670	25.180	25.580	25.384	1,335,703
2026-04-10	26.050	26.690	25.850	26.040	25.841	1,463,744
2026-04-09	26.400	26.650	25.560	25.860	25.662	1,594,934
2026-04-08	27.000	27.600	26.230	26.800	26.595	4,383,729
2026-04-07	24.790	24.790	24.130	24.230	24.044	1,641,734
2026-04-02	24.410	24.820	24.220	24.440	24.253	1,533,906
2026-04-01	25.950	25.970	24.420	24.950	24.759	1,799,794
2026-03-31	23.600	24.330	23.560	23.870	23.687	2,750,135
2026-03-30	24.370	24.440	23.840	23.900	23.717	2,486,945
2026-03-27	24.930	24.930	24.570	24.610	24.422	1,398,608
2026-03-26	24.900	25.150	24.620	24.830	24.640	1,606,956
2026-03-25	25.200	25.480	24.860	25.150	24.957	2,485,889
2026-03-24	24.560	24.710	24.140	24.550	24.362	1,453,842
2026-03-23	23.420	25.080	23.050	24.500	24.312	2,008,067
2026-03-20	24.980	24.990	23.870	23.890	23.707	9,124,689
2026-03-19	24.760	24.990	24.420	24.510	24.322	4,961,708
2026-03-18	25.540	25.820	25.070	25.280	25.086	3,389,794
2026-03-17	25.620	25.750	25.050	25.080	24.888	3,250,097
2026-03-16	25.600	25.800	25.190	25.470	25.275	1,347,366
2026-03-13	25.580	25.770	25.410	25.610	25.414	2,407,305
2026-03-12	26.380	26.380	25.770	25.840	25.642	2,605,186
2026-03-11	26.500	26.610	26.230	26.610	26.406	5,297,944
2026-03-10	26.500	26.780	26.070	26.340	26.138	1,734,952
2026-03-09	25.300	25.660	25.120	25.520	25.325	5,017,163
2026-03-06	26.270	26.500	25.430	26.190	25.989	2,112,641
2026-03-05	26.730	27.010	25.870	25.930	25.731	1,844,166
2026-03-04	26.280	27.310	26.150	27.000	26.793	2,282,168
2026-03-03	26.480	26.540	25.900	26.400	26.198	2,354,083
2026-03-02	24.800	27.320	24.750	26.990	26.783	3,373,646
2026-02-27	28.200	28.310	27.400	27.420	27.210	5,301,598
2026-02-26	27.600	28.310	27.580	28.100	27.885	2,406,746
2026-02-25	27.050	27.480	26.760	27.480	27.270	2,841,303
2026-02-24	26.600	27.020	26.400	27.020	26.813	1,292,894
2026-02-23	26.800	27.130	26.510	26.580	26.376	1,186,974
2026-02-20	26.540	26.900	26.510	26.750	26.545	1,419,508
2026-02-19	27.310	27.410	26.360	26.610	26.406	2,694,923
2026-02-18	27.550	27.690	26.840	27.200	26.992	1,254,973
2026-02-17	27.450	27.700	27.290	27.490	27.280	907,952
2026-02-16	26.980	27.710	26.980	27.450	27.240	918,796
2026-02-13	26.760	27.140	26.590	26.790	26.585	2,816,089
2026-02-12	26.580	26.990	26.510	26.700	26.496	2,003,271
2026-02-11	27.400	27.470	26.520	26.520	26.317	3,025,790
2026-02-10	27.850	27.970	27.380	27.430	27.220	2,032,256
2026-02-09	28.230	28.570	28.090	28.200	27.984	1,592,583
2026-02-06	27.990	28.060	27.610	28.020	27.805	1,856,494
2026-02-05	28.940	28.960	28.200	28.260	28.044	925,505
2026-02-04	28.960	29.080	28.750	28.840	28.619	1,146,095
2026-02-03	29.340	29.350	28.650	28.980	28.758	1,798,694

← NewerPage 3 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.