Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	26.340	26.390	26.200	26.300	25.921	961,401
2025-08-13	26.340	26.500	26.140	26.140	25.763	1,231,672
2025-08-12	25.950	26.230	25.840	26.200	25.822	977,521
2025-08-11	26.180	26.180	25.760	25.920	25.546	463,080
2025-08-08	26.030	26.130	25.850	26.040	25.665	557,177
2025-08-07	26.000	26.360	25.920	25.970	25.596	1,134,402
2025-08-06	26.340	26.380	25.940	26.080	25.480	1,269,317
2025-08-05	26.100	26.370	26.050	26.160	25.559	1,112,529
2025-08-04	25.440	26.060	25.380	25.970	25.373	1,076,308
2025-08-01	25.670	25.860	25.020	25.240	24.660	1,437,716
2025-07-31	25.950	25.970	25.580	25.910	25.314	2,195,253
2025-07-30	25.830	25.850	25.500	25.600	25.011	1,372,034
2025-07-29	25.520	25.960	25.520	25.810	25.217	1,976,125
2025-07-28	25.560	25.760	25.310	25.540	24.953	1,425,066
2025-07-25	24.980	25.250	24.840	25.240	24.660	1,545,239
2025-07-24	25.200	25.290	24.900	25.050	24.474	1,856,022
2025-07-23	25.020	25.140	24.470	24.890	24.318	3,293,505
2025-07-22	24.500	24.640	24.200	24.520	23.956	1,270,006
2025-07-21	25.000	25.400	23.960	24.440	23.878	2,542,511
2025-07-18	23.700	23.800	22.980	23.120	22.588	2,163,127
2025-07-17	23.720	23.920	23.180	23.610	23.067	3,420,145
2025-07-16	23.700	23.840	23.550	23.550	23.009	3,271,131
2025-07-15	24.000	24.000	23.570	23.570	23.028	1,700,561
2025-07-14	23.920	24.050	23.670	23.780	23.233	1,299,218
2025-07-11	24.150	24.390	24.000	24.170	23.614	1,225,858
2025-07-10	24.240	24.420	23.850	24.280	23.722	965,759
2025-07-09	24.600	24.630	24.080	24.340	23.780	1,194,435
2025-07-08	24.360	24.980	24.360	24.590	24.025	1,302,561
2025-07-07	23.750	24.400	23.750	24.400	23.839	1,116,150
2025-07-04	23.820	23.870	23.530	23.700	23.155	772,096
2025-07-03	24.100	24.190	23.640	23.830	23.282	748,165
2025-07-02	23.900	24.040	23.590	23.990	23.438	1,193,286
2025-07-01	24.040	24.060	23.640	23.820	23.272	2,702,201
2025-06-30	23.800	24.140	23.510	24.020	23.468	3,376,667
2025-06-27	24.100	24.110	23.450	23.720	23.175	1,781,092
2025-06-26	23.860	24.160	23.680	23.940	23.390	1,431,337
2025-06-25	23.960	24.260	23.840	23.840	23.292	1,508,210
2025-06-24	23.990	24.100	23.700	24.100	23.546	1,947,036
2025-06-23	22.950	23.040	22.640	22.900	22.374	1,779,174
2025-06-20	23.100	23.470	23.100	23.100	22.569	3,959,047
2025-06-19	23.310	23.310	22.850	22.970	22.442	1,271,621
2025-06-18	23.340	23.620	23.100	23.590	23.048	2,627,037
2025-06-17	23.550	23.570	23.290	23.340	22.803	1,707,104
2025-06-16	23.340	23.730	23.120	23.710	23.165	1,980,554
2025-06-13	22.970	23.280	22.640	23.280	22.745	1,740,031
2025-06-12	24.240	24.240	23.740	23.850	23.302	1,636,739
2025-06-11	24.560	24.650	24.300	24.500	23.937	1,551,198
2025-06-10	24.400	24.630	24.320	24.500	23.937	2,662,172
2025-06-09	24.260	24.440	24.200	24.260	23.702	3,252,059
2025-06-06	23.930	24.310	23.850	24.280	23.722	2,701,727
2025-06-05	23.660	23.860	23.400	23.860	23.311	1,963,662
2025-06-04	23.460	23.790	23.190	23.740	23.194	2,422,240
2025-06-03	23.880	23.880	23.260	23.500	22.960	3,043,351
2025-06-02	23.500	23.790	23.250	23.750	23.204	2,226,901
2025-05-30	23.800	23.870	23.190	23.370	22.833	73,562,329
2025-05-29	24.000	24.150	23.720	23.740	23.194	3,226,251
2025-05-28	23.970	23.970	23.630	23.720	23.175	2,187,252
2025-05-27	23.860	24.100	23.680	23.830	23.282	2,811,984
2025-05-26	24.110	24.130	23.680	23.730	23.184	913,976
2025-05-23	23.890	24.140	23.540	23.840	23.292	3,122,019

← NewerPage 6 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.