Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	28.430	29.190	28.430	29.190	28.966	940,046
2026-01-30	28.500	28.920	28.420	28.610	28.391	2,093,444
2026-01-29	28.050	28.450	27.900	28.230	28.014	1,804,576
2026-01-28	27.550	28.420	27.420	28.290	28.073	2,166,365
2026-01-27	27.900	28.170	27.490	27.710	27.498	1,332,982
2026-01-26	28.950	28.950	27.740	28.040	27.825	2,698,044
2026-01-23	29.410	29.430	28.510	28.710	28.490	1,565,921
2026-01-22	29.200	29.720	29.200	29.410	29.185	1,849,899
2026-01-21	28.490	29.320	28.490	29.030	28.808	1,824,477
2026-01-20	29.180	29.500	28.490	28.490	28.272	1,484,560
2026-01-19	28.430	28.890	28.350	28.830	28.609	1,147,710
2026-01-16	28.950	29.000	28.660	28.800	28.579	879,725
2026-01-15	28.160	28.960	28.160	28.960	28.738	1,293,339
2026-01-14	28.550	28.670	28.180	28.350	27.941	1,847,236
2026-01-13	28.860	28.940	28.450	28.540	28.129	1,171,098
2026-01-12	29.100	29.100	28.550	28.740	28.326	1,199,257
2026-01-09	29.420	29.460	28.930	29.100	28.681	1,162,263
2026-01-08	29.760	29.760	29.420	29.550	29.124	1,222,952
2026-01-07	29.430	29.790	29.170	29.790	29.361	1,193,801
2026-01-06	29.850	29.960	29.480	29.720	29.292	1,275,766
2026-01-05	29.900	30.020	29.500	29.970	29.538	909,869
2026-01-02	29.240	29.700	29.240	29.700	29.272	653,740
2025-12-31	29.560	29.630	29.430	29.550	29.124	430,452
2025-12-30	29.410	29.720	29.290	29.680	29.252	824,129
2025-12-29	29.840	29.840	29.260	29.430	29.006	1,186,662
2025-12-24	29.430	29.530	29.340	29.500	29.075	245,064
2025-12-23	29.590	29.650	29.310	29.450	29.026	830,890
2025-12-22	29.570	29.670	29.310	29.500	29.075	1,652,796
2025-12-19	29.600	29.720	29.430	29.500	29.075	8,222,062
2025-12-18	29.460	29.750	29.320	29.620	29.193	1,671,011
2025-12-17	29.260	29.580	29.170	29.450	29.026	1,929,049
2025-12-16	29.450	29.730	29.260	29.520	29.095	2,377,781
2025-12-15	29.500	30.150	29.480	29.610	29.183	2,800,994
2025-12-12	29.360	29.890	29.320	29.650	29.223	1,673,335
2025-12-11	28.310	29.070	28.240	29.070	28.651	1,180,538
2025-12-10	28.090	28.210	27.920	28.200	27.794	1,473,545
2025-12-09	28.140	28.240	27.770	28.130	27.725	1,330,275
2025-12-08	28.000	28.460	27.760	28.290	27.882	1,014,268
2025-12-05	27.400	27.950	27.400	27.950	27.547	1,235,570
2025-12-04	27.340	27.790	27.320	27.670	27.271	1,238,176
2025-12-03	27.810	27.810	27.470	27.720	27.320	1,247,343
2025-12-02	28.140	28.140	27.610	27.700	27.301	1,558,393
2025-12-01	28.120	28.350	28.080	28.080	27.675	1,462,320
2025-11-28	28.550	28.550	28.040	28.220	27.813	1,222,358
2025-11-27	28.550	28.550	28.310	28.520	28.109	886,672
2025-11-26	28.050	28.540	27.800	28.540	28.129	3,991,160
2025-11-25	27.240	28.450	26.980	28.040	27.636	2,310,733
2025-11-24	26.700	27.500	26.600	27.250	26.857	3,515,178
2025-11-21	25.770	26.540	25.770	26.540	26.157	1,328,199
2025-11-20	26.440	26.620	26.200	26.200	25.822	1,399,593
2025-11-19	25.800	26.850	25.680	26.470	26.088	1,391,504
2025-11-18	25.790	25.870	25.550	25.700	25.330	1,497,082
2025-11-17	26.630	26.720	26.320	26.330	25.951	904,598
2025-11-14	26.900	27.280	26.610	26.820	26.433	1,105,356
2025-11-13	27.280	27.520	27.200	27.300	26.907	1,279,431
2025-11-12	27.230	27.290	26.750	27.260	26.867	2,214,618
2025-11-11	27.130	27.260	26.950	27.170	26.778	947,554
2025-11-10	26.540	27.060	26.540	27.060	26.670	981,029
2025-11-07	26.600	26.700	25.920	26.420	26.039	1,530,210
2025-11-06	26.880	26.880	26.480	26.670	26.286	1,515,461

← NewerPage 4 of 22 · 1,272 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.