Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 24.330 | 25.250 | 23.710 | 23.710 | 23.534 | 20,676 |
| 2026-05-07 | 24.260 | 25.010 | 24.240 | 24.240 | 24.060 | 15,195 |
| 2026-05-06 | 23.280 | 24.540 | 22.550 | 24.220 | 24.040 | 52,816 |
| 2026-05-05 | 22.550 | 23.020 | 22.110 | 22.490 | 22.323 | 49,996 |
| 2026-05-04 | 23.220 | 23.680 | 23.000 | 23.000 | 22.829 | 27,410 |
| 2026-04-30 | 22.250 | 22.690 | 22.040 | 22.690 | 22.521 | 17,000 |
| 2026-04-29 | 22.520 | 22.550 | 22.050 | 22.290 | 22.124 | 22,534 |
| 2026-04-28 | 23.590 | 23.650 | 22.030 | 22.300 | 22.134 | 29,253 |
| 2026-04-27 | 23.200 | 23.550 | 22.780 | 23.050 | 22.879 | 22,633 |
| 2026-04-24 | 23.830 | 23.950 | 23.190 | 23.470 | 23.296 | 25,693 |
← NewerPage 3 of 3 · 130 trading days
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.