Ryanair Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 27.230 | 27.290 | 26.750 | 27.260 | 26.867 | 2,214,618 |
| 2025-11-11 | 27.130 | 27.260 | 26.950 | 27.170 | 26.778 | 947,554 |
| 2025-11-10 | 26.540 | 27.060 | 26.540 | 27.060 | 26.670 | 981,029 |
| 2025-11-07 | 26.600 | 26.700 | 25.920 | 26.420 | 26.039 | 1,530,210 |
| 2025-11-06 | 26.880 | 26.880 | 26.480 | 26.670 | 26.286 | 1,515,461 |
| 2025-11-05 | 27.050 | 27.240 | 26.810 | 26.890 | 26.502 | 1,678,249 |
| 2025-11-04 | 27.280 | 27.340 | 26.840 | 27.080 | 26.690 | 2,128,533 |
| 2025-11-03 | 25.700 | 27.460 | 25.310 | 27.290 | 26.897 | 3,608,353 |
| 2025-10-31 | 25.820 | 26.390 | 25.810 | 26.250 | 25.872 | 2,363,904 |
| 2025-10-30 | 25.500 | 25.990 | 25.480 | 25.990 | 25.615 | 1,378,977 |
| 2025-10-29 | 25.700 | 25.710 | 25.450 | 25.550 | 25.182 | 2,375,005 |
| 2025-10-28 | 25.720 | 25.890 | 25.590 | 25.890 | 25.517 | 917,760 |
| 2025-10-27 | 25.770 | 25.830 | 25.630 | 25.710 | 25.339 | 705,388 |
| 2025-10-24 | 25.310 | 25.760 | 25.180 | 25.700 | 25.330 | 1,126,067 |
| 2025-10-23 | 25.370 | 25.420 | 25.110 | 25.110 | 24.748 | 1,262,792 |
← NewerPage 5 of 5 · 255 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.