Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	26.880	26.880	26.480	26.670	26.286	1,515,461
2025-11-05	27.050	27.240	26.810	26.890	26.502	1,678,249
2025-11-04	27.280	27.340	26.840	27.080	26.690	2,128,533
2025-11-03	25.700	27.460	25.310	27.290	26.897	3,608,353
2025-10-31	25.820	26.390	25.810	26.250	25.872	2,363,904
2025-10-30	25.500	25.990	25.480	25.990	25.615	1,378,977
2025-10-29	25.700	25.710	25.450	25.550	25.182	2,375,005
2025-10-28	25.720	25.890	25.590	25.890	25.517	917,760
2025-10-27	25.770	25.830	25.630	25.710	25.339	705,388
2025-10-24	25.310	25.760	25.180	25.700	25.330	1,126,067
2025-10-23	25.370	25.420	25.110	25.110	24.748	1,262,792
2025-10-22	25.350	25.650	25.310	25.600	25.231	1,190,957
2025-10-21	25.350	25.410	25.170	25.410	25.044	953,638
2025-10-20	25.260	25.450	25.110	25.300	24.935	918,846
2025-10-17	25.000	25.380	24.950	25.150	24.788	1,240,094
2025-10-16	25.000	25.270	24.730	25.270	24.906	1,804,524
2025-10-15	25.200	25.250	24.880	24.930	24.571	1,615,181
2025-10-14	25.040	25.270	24.730	25.200	24.837	2,313,461
2025-10-13	25.180	25.210	25.020	25.100	24.738	2,626,394
2025-10-10	25.340	25.340	24.920	25.040	24.679	1,657,095
2025-10-09	25.790	25.870	25.340	25.340	24.975	2,737,130
2025-10-08	25.110	25.630	25.110	25.630	25.261	1,935,146
2025-10-07	24.710	25.280	24.630	25.090	24.728	2,348,654
2025-10-06	24.350	24.720	24.200	24.650	24.295	1,172,216
2025-10-03	24.700	24.720	24.420	24.470	24.117	1,729,732
2025-10-02	24.550	24.650	24.380	24.630	24.275	1,336,092
2025-10-01	24.490	24.860	24.390	24.640	24.285	2,115,040
2025-09-30	23.800	24.700	23.800	24.700	24.344	3,787,789
2025-09-29	24.020	24.210	23.830	23.850	23.506	1,417,508
2025-09-26	23.740	24.180	23.740	24.000	23.654	3,796,939
2025-09-25	23.300	23.650	23.230	23.630	23.289	3,465,820
2025-09-24	23.390	23.450	23.200	23.270	22.935	1,238,604
2025-09-23	22.710	23.360	22.700	23.330	22.994	1,843,124
2025-09-22	22.800	22.800	22.510	22.630	22.304	1,806,126
2025-09-19	23.050	23.070	22.820	22.860	22.531	7,911,323
2025-09-18	23.520	23.680	22.810	23.050	22.718	3,448,207
2025-09-17	23.660	23.740	23.440	23.590	23.250	3,561,079
2025-09-16	23.940	23.950	23.350	23.600	23.260	3,745,109
2025-09-15	23.950	24.090	23.800	24.030	23.684	1,288,018
2025-09-12	24.090	24.160	23.790	23.820	23.477	2,327,356
2025-09-11	23.600	24.280	23.500	23.820	23.477	2,638,854
2025-09-10	24.140	24.170	23.520	23.590	23.250	1,395,245
2025-09-09	23.950	24.190	23.870	24.120	23.772	1,744,484
2025-09-08	23.490	23.950	23.480	23.950	23.605	2,537,973
2025-09-05	23.970	24.310	23.770	24.040	23.694	2,252,117
2025-09-04	24.310	24.310	23.860	23.940	23.595	2,684,836
2025-09-03	24.410	24.760	24.190	24.730	24.374	2,232,226
2025-09-02	25.200	25.200	24.000	24.220	23.871	2,214,783
2025-09-01	25.440	25.440	25.020	25.120	24.758	928,351
2025-08-29	25.260	25.350	25.090	25.250	24.886	1,293,290
2025-08-28	25.280	25.500	25.180	25.220	24.857	1,527,403
2025-08-27	26.370	26.700	25.050	25.050	24.689	2,714,308
2025-08-26	26.450	26.820	26.300	26.480	26.098	2,723,900
2025-08-25	26.750	26.820	26.560	26.600	26.217	552,360
2025-08-22	26.230	26.660	26.210	26.590	26.207	915,115
2025-08-21	26.250	26.390	26.190	26.320	25.941	809,963
2025-08-20	26.990	27.010	26.300	26.320	25.941	1,491,866
2025-08-19	26.700	26.980	26.630	26.980	26.591	1,088,632
2025-08-18	26.820	26.820	26.470	26.630	26.246	691,781
2025-08-15	26.500	26.750	26.150	26.750	26.364	1,591,306

← NewerPage 5 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.