Ryanair Holdings plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.170	23.250	22.780	22.960	22.960	1,977,558
2026-10-21	23.290	23.580	22.970	23.570	23.570	1,423,068
2026-10-20	22.700	23.670	22.200	23.350	23.350	1,983,604
2026-10-19	22.510	22.840	22.440	22.750	22.750	1,963,720
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.