Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 24.470 | 25.030 | 24.220 | 24.680 | 24.491 | 2,964,697 |
| 2026-05-06 | 22.560 | 24.510 | 22.410 | 24.240 | 24.054 | 5,605,570 |
| 2026-05-05 | 22.200 | 22.250 | 21.760 | 22.000 | 21.832 | 3,036,732 |
| 2026-04-30 | 21.860 | 22.520 | 21.790 | 22.420 | 22.248 | 3,058,826 |
| 2026-04-29 | 21.990 | 22.150 | 21.690 | 22.080 | 21.911 | 1,524,818 |
| 2026-04-28 | 22.560 | 22.680 | 21.600 | 22.060 | 21.891 | 3,812,143 |
| 2026-04-27 | 22.970 | 23.050 | 22.520 | 22.600 | 22.427 | 2,656,915 |
| 2026-04-24 | 23.200 | 23.500 | 22.900 | 22.930 | 22.754 | 3,170,635 |
| 2026-04-23 | 23.500 | 23.780 | 23.020 | 23.480 | 23.300 | 3,406,593 |
← NewerPage 3 of 3 · 129 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.