Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 26.980 | 27.150 | 26.940 | 26.940 | 26.557 | 6,168 |
| 2025-11-10 | 26.540 | 26.950 | 26.540 | 26.880 | 26.497 | 12,390 |
| 2025-11-07 | 26.500 | 26.500 | 25.850 | 26.350 | 25.975 | 9,133 |
| 2025-11-06 | 26.640 | 26.680 | 26.390 | 26.390 | 26.014 | 10,750 |
| 2025-11-05 | 26.890 | 27.110 | 26.730 | 26.990 | 26.606 | 10,520 |
| 2025-11-04 | 26.990 | 27.220 | 26.790 | 26.820 | 26.438 | 28,061 |
| 2025-11-03 | 26.010 | 27.310 | 25.420 | 27.000 | 26.616 | 51,372 |
| 2025-10-31 | 25.840 | 26.370 | 25.840 | 26.370 | 25.995 | 12,185 |
| 2025-10-30 | 25.500 | 25.890 | 25.390 | 25.850 | 25.482 | 8,268 |
| 2025-10-29 | 25.440 | 25.630 | 25.300 | 25.300 | 24.940 | 1,466 |
| 2025-10-28 | 25.630 | 25.790 | 25.560 | 25.560 | 25.196 | 5,015 |
| 2025-10-27 | 25.680 | 25.780 | 25.390 | 25.730 | 25.364 | 5,589 |
| 2025-10-24 | 25.240 | 25.700 | 25.160 | 25.530 | 25.167 | 9,288 |
← NewerPage 5 of 5 · 253 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.