Ryanair Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.610	22.780	22.410	22.780	22.780	4,778,681
2026-10-15	22.120	22.460	22.120	22.430	22.430	3,291,867
2026-10-14	22.710	22.860	22.100	22.100	22.100	4,116,881
2026-10-13	23.100	23.230	22.630	22.710	22.710	1,728,489
2026-10-12	23.140	23.200	22.750	23.020	23.020	1,935,728
2026-10-09	23.420	23.670	22.680	22.760	22.760	1,964,416
2026-10-08	23.800	23.820	23.170	23.370	23.370	3,203,124
2026-10-07	23.960	24.220	23.710	23.980	23.980	1,325,693
2026-10-06	23.790	24.270	23.650	24.210	24.210	1,599,330
2026-10-05	23.720	23.770	23.420	23.670	23.670	1,360,629
2026-10-02	23.120	23.920	23.120	23.790	23.790	3,071,506
2026-10-01	23.470	23.720	22.930	22.980	22.980	1,185,089
2026-09-30	23.670	23.960	23.400	23.490	23.490	1,809,554
2026-09-29	22.950	23.790	22.950	23.440	23.440	1,001,662
2026-09-28	23.400	23.440	23.150	23.380	23.380	1,270,999
2026-09-25	22.980	23.360	22.910	23.240	23.240	1,877,729
2026-09-24	22.800	23.130	22.520	22.720	22.720	1,297,130
2026-09-23	23.600	23.740	22.990	23.200	23.200	1,721,050
2026-09-22	22.800	23.930	22.600	23.460	23.460	2,455,090
2026-09-21	22.940	23.000	22.570	22.760	22.760	766,676
2026-09-18	22.630	22.740	22.480	22.620	22.620	2,581,197
2026-09-17	22.540	22.700	22.400	22.600	22.600	1,848,963
2026-09-16	22.070	22.370	21.930	22.320	22.320	3,752,350
2026-09-15	22.250	22.580	21.940	22.000	22.000	1,331,572
2026-09-14	22.360	22.410	22.050	22.250	22.250	1,706,852
2026-09-11	22.460	22.720	22.330	22.620	22.620	1,786,385
2026-09-10	22.500	22.700	22.260	22.460	22.460	1,777,144
2026-09-09	22.600	22.670	22.400	22.600	22.600	1,337,346
2026-09-08	22.750	22.950	22.690	22.880	22.880	862,364
2026-09-07	23.280	23.280	22.750	22.750	22.750	1,138,425
2026-09-04	23.050	23.460	22.880	23.300	23.300	1,604,877
2026-09-03	23.000	23.290	22.730	22.770	22.770	953,037
2026-09-02	22.600	23.370	22.420	22.970	22.970	1,501,566
2026-09-01	23.150	23.200	22.680	22.730	22.730	1,695,607
2026-08-31	23.300	23.440	23.190	23.200	23.200	1,238,098
2026-08-28	23.430	23.610	23.360	23.520	23.520	897,290
2026-08-27	23.740	23.870	23.130	23.150	23.150	1,449,594
2026-08-26	23.760	24.380	23.750	23.940	23.940	1,227,945
2026-08-25	23.620	24.000	23.430	23.650	23.650	1,373,813
2026-08-24	23.010	23.550	23.010	23.550	23.550	1,147,790
2026-08-21	22.670	23.110	22.530	23.050	23.050	1,621,048
2026-08-20	22.800	22.820	22.320	22.800	22.800	3,769,440
2026-08-19	23.320	23.320	22.730	22.860	22.860	3,931,473
2026-08-18	24.000	24.000	23.000	23.000	23.000	2,619,316
2026-08-17	24.760	24.760	24.020	24.050	24.050	933,632
2026-08-14	24.760	24.860	24.350	24.400	24.400	731,103
2026-08-13	25.000	25.210	24.650	24.650	24.650	1,148,293
2026-08-12	24.820	25.300	24.750	24.900	24.900	1,975,574
2026-08-11	24.760	24.850	24.460	24.730	24.730	1,299,822
2026-08-10	24.990	25.000	24.720	24.900	24.900	1,489,130
2026-08-07	25.230	25.320	24.880	24.980	24.980	1,284,482
2026-08-06	25.240	25.490	24.910	25.260	25.260	1,647,023
2026-08-05	25.420	25.560	25.000	25.460	25.265	1,321,438
2026-08-04	24.950	25.220	24.260	25.220	25.027	1,222,188
2026-08-03	24.900	25.230	24.650	24.800	24.610	1,307,452
2026-07-31	25.100	25.600	24.260	24.260	24.074	3,581,459
2026-07-30	24.500	25.190	24.310	25.100	24.908	1,309,917
2026-07-29	25.020	25.080	24.430	24.430	24.243	1,988,153
2026-07-28	24.780	24.990	24.410	24.780	24.590	2,145,311
2026-07-27	25.100	25.390	24.460	24.570	24.382	1,846,102

Page 1 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.