Irish
EUR
Ryanair Holdings plc (RYA.IR)
22.90
-0.07
(-0.30%)
At close: October 30 at 4:31:25 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.95
23.01
22.63
22.90
22.90
2,745,060
Oct 29, 2026
22.70
23.00
22.59
22.97
22.97
3,026,975
Oct 28, 2026
23.22
23.24
22.54
22.70
22.70
1,628,114
Oct 27, 2026
22.91
23.35
22.78
23.20
23.20
2,658,852
Oct 26, 2026
22.81
23.18
22.79
22.99
22.99
1,881,452
Oct 23, 2026
22.92
23.06
22.32
22.53
22.53
1,984,461
Oct 22, 2026
23.17
23.25
22.78
22.96
22.96
1,977,558
Oct 21, 2026
23.29
23.58
22.97
23.57
23.57
1,423,068
Oct 20, 2026
22.70
23.67
22.20
23.35
23.35
1,983,604
Oct 19, 2026
22.51
22.84
22.44
22.75
22.75
1,963,720
Oct 16, 2026
22.61
22.78
22.41
22.78
22.78
4,778,681
Oct 15, 2026
22.12
22.46
22.12
22.43
22.43
3,291,867
Oct 14, 2026
22.71
22.86
22.10
22.10
22.10
4,116,881
Oct 13, 2026
23.10
23.23
22.63
22.71
22.71
1,728,489
Oct 12, 2026
23.14
23.20
22.75
23.02
23.02
1,935,728
Oct 9, 2026
23.42
23.67
22.68
22.76
22.76
1,964,416
Oct 8, 2026
23.80
23.82
23.17
23.37
23.37
3,203,124
Oct 7, 2026
23.96
24.22
23.71
23.98
23.98
1,325,693
Oct 6, 2026
23.79
24.27
23.65
24.21
24.21
1,599,330
Oct 5, 2026
23.72
23.77
23.42
23.67
23.67
1,360,629
Oct 2, 2026
23.12
23.92
23.12
23.79
23.79
3,071,506
Oct 1, 2026
23.47
23.72
22.93
22.98
22.98
1,185,089
Sep 30, 2026
23.67
23.96
23.40
23.49
23.49
1,809,554
Sep 29, 2026
22.95
23.79
22.95
23.44
23.44
1,001,662
Sep 28, 2026
23.40
23.44
23.15
23.38
23.38
1,270,999
Sep 25, 2026
22.98
23.36
22.91
23.24
23.24
1,877,729
Sep 24, 2026
22.80
23.13
22.52
22.72
22.72
1,297,130
Sep 23, 2026
23.60
23.74
22.99
23.20
23.20
1,721,050
Sep 22, 2026
22.80
23.93
22.60
23.46
23.46
2,455,090
Sep 21, 2026
22.94
23.00
22.57
22.76
22.76
766,676
Sep 18, 2026
22.63
22.74
22.48
22.62
22.62
2,581,197
Sep 17, 2026
22.54
22.70
22.40
22.60
22.60
1,848,963
Sep 16, 2026
22.07
22.37
21.93
22.32
22.32
3,752,350
Sep 15, 2026
22.25
22.58
21.94
22.00
22.00
1,331,572
Sep 14, 2026
22.36
22.41
22.05
22.25
22.25
1,706,852
Sep 11, 2026
22.46
22.72
22.33
22.62
22.62
1,786,385
Sep 10, 2026
22.50
22.70
22.26
22.46
22.46
1,777,144
Sep 9, 2026
22.60
22.67
22.40
22.60
22.60
1,337,346
Sep 8, 2026
22.75
22.95
22.69
22.88
22.88
862,364
Sep 7, 2026
23.28
23.28
22.75
22.75
22.75
1,138,425
Sep 4, 2026
23.05
23.46
22.88
23.30
23.30
1,604,877
Sep 3, 2026
23.00
23.29
22.73
22.77
22.77
953,037
Sep 2, 2026
22.60
23.37
22.42
22.97
22.97
1,501,566
Sep 1, 2026
23.15
23.20
22.68
22.73
22.73
1,695,607
Aug 31, 2026
23.30
23.44
23.19
23.20
23.20
1,238,098
Aug 28, 2026
23.43
23.61
23.36
23.52
23.52
897,290
Aug 27, 2026
23.74
23.87
23.13
23.15
23.15
1,449,594
Aug 26, 2026
23.76
24.38
23.75
23.94
23.94
1,227,945
Aug 25, 2026
23.62
24.00
23.43
23.65
23.65
1,373,813
Aug 24, 2026
23.01
23.55
23.01
23.55
23.55
1,147,790
Aug 21, 2026
22.67
23.11
22.53
23.05
23.05
1,621,048
Aug 20, 2026
22.80
22.82
22.32
22.80
22.80
3,769,440
Aug 19, 2026
23.32
23.32
22.73
22.86
22.86
3,931,473
Aug 18, 2026
24.00
24.00
23.00
23.00
23.00
2,619,316
Aug 17, 2026
24.76
24.76
24.02
24.05
24.05
933,632
Aug 14, 2026
24.76
24.86
24.35
24.40
24.40
731,103
Aug 13, 2026
25.00
25.21
24.65
24.65
24.65
1,148,293
Aug 12, 2026
24.82
25.30
24.75
24.90
24.90
1,975,574
Aug 11, 2026
24.76
24.85
24.46
24.73
24.73
1,299,822
Aug 10, 2026
24.99
25.00
24.72
24.90
24.90
1,489,130
Aug 7, 2026
25.23
25.32
24.88
24.98
24.98
1,284,482
Aug 6, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
25.24
25.49
24.91
25.26
25.26
1,647,023
Aug 5, 2026
25.42
25.56
25.00
25.46
25.26
1,321,438
Aug 4, 2026
24.95
25.22
24.26
25.22
25.03
1,222,188
Aug 3, 2026
24.90
25.23
24.65
24.80
24.61
1,307,452
Jul 31, 2026
25.10
25.60
24.26
24.26
24.07
3,581,459
Jul 30, 2026
24.50
25.19
24.31
25.10
24.91
1,309,917
Jul 29, 2026
25.02
25.08
24.43
24.43
24.24
1,988,153
Jul 28, 2026
24.78
24.99
24.41
24.78
24.59
2,145,311
Jul 27, 2026
25.10
25.39
24.46
24.57
24.38
1,846,102
Jul 24, 2026
23.50
24.37
23.50
24.32
24.13
1,520,990
Jul 23, 2026
24.53
24.53
23.32
23.32
23.14
2,778,854
Jul 22, 2026
24.80
24.95
24.24
24.58
24.39
2,749,633
Jul 21, 2026
24.65
25.05
24.53
25.05
24.86
2,049,695
Jul 20, 2026
24.98
24.98
23.98
24.78
24.59
5,362,335
Jul 17, 2026
26.41
26.60
25.76
25.96
25.76
2,307,641
Jul 16, 2026
26.98
27.02
26.52
26.64
26.44
1,438,355
Jul 15, 2026
26.47
27.17
26.07
26.91
26.70
2,028,626
Jul 14, 2026
26.11
26.52
25.58
26.37
26.17
1,657,240
Jul 13, 2026
26.56
26.63
26.14
26.25
26.05
1,658,041
Jul 10, 2026
26.80
27.36
26.59
26.84
26.63
1,332,213
Jul 9, 2026
27.07
27.21
26.12
26.60
26.40
2,370,465
Jul 8, 2026
27.32
27.65
26.34
26.75
26.55
3,857,480
Jul 7, 2026
27.63
27.99
27.46
27.46
27.25
2,488,866
Jul 6, 2026
27.43
27.89
27.36
27.50
27.29
1,553,672
Jul 3, 2026
27.75
27.75
26.95
26.95
26.74
1,000,794
Jul 2, 2026
26.80
27.70
26.75
27.60
27.39
1,632,196
Jul 1, 2026
27.47
27.47
26.67
27.00
26.79
5,363,289
Jun 30, 2026
27.21
27.46
26.90
27.35
27.14
1,705,387
Jun 29, 2026
27.12
27.21
26.57
27.13
26.92
2,151,181
Jun 26, 2026
27.18
27.45
27.08
27.18
26.97
2,028,330
Jun 25, 2026
27.13
27.65
27.01
27.40
27.19
2,220,070
Jun 24, 2026
26.25
27.08
25.97
27.08
26.87
2,654,637
Jun 23, 2026
26.21
26.39
25.92
26.23
26.03
1,967,097
Jun 22, 2026
25.72
26.56
25.57
26.33
26.13
2,219,116
Jun 19, 2026
25.70
25.96
25.47
25.72
25.52
5,323,977
Jun 18, 2026
25.25
26.03
25.21
25.85
25.65
2,471,467
Jun 17, 2026
25.96
26.18
25.18
25.47
25.27
2,367,325
Jun 16, 2026
25.82
26.04
25.72
26.04
25.84
1,456,148
Jun 15, 2026
26.01
26.55
25.50
25.83
25.63
2,840,149
Jun 12, 2026
25.05
26.25
25.00
25.09
24.90
5,388,134
Jun 11, 2026
23.20
24.11
23.20
24.04
23.86
3,503,696
Jun 10, 2026
24.00
24.13
23.59
23.75
23.57
2,968,712
Jun 9, 2026
23.40
24.35
23.37
23.96
23.78
2,063,776
Jun 8, 2026
23.37
24.01
23.22
23.74
23.56
1,818,304
Jun 5, 2026
23.95
24.02
23.63
23.88
23.70
1,690,306
Jun 4, 2026
24.03
24.39
23.87
23.87
23.69
2,582,083
Jun 3, 2026
24.37
24.42
23.86
24.00
23.82
3,134,486
Jun 2, 2026
24.88
25.22
24.64
24.70
24.51
2,195,717
Jun 1, 2026
25.15
25.34
24.20
24.40
24.21
2,432,333
May 29, 2026
25.27
25.66
24.81
25.13
24.94
41,173,317
May 28, 2026
25.28
25.44
24.66
25.02
24.83
2,203,616
May 27, 2026
25.08
25.80
25.08
25.58
25.38
3,212,493
May 26, 2026
25.29
25.57
25.09
25.10
24.91
2,726,357
May 25, 2026
25.00
25.57
25.00
25.57
25.37
3,419,186
May 22, 2026
23.86
24.48
23.60
24.37
24.18
5,702,513
May 21, 2026
23.32
23.75
23.18
23.46
23.28
3,674,640
May 20, 2026
22.43
23.57
22.35
23.53
23.35
5,301,865
May 19, 2026
22.76
22.98
22.20
22.35
22.18
4,205,522
May 18, 2026
21.78
23.50
21.12
23.09
22.91
5,257,864
May 15, 2026
22.30
22.35
21.77
22.02
21.85
2,754,975
May 14, 2026
22.74
22.84
22.20
22.46
22.29
2,831,882
May 13, 2026
22.80
22.99
22.41
22.83
22.66
3,147,278
May 12, 2026
23.01
23.29
22.85
22.85
22.67
2,763,829
May 11, 2026
23.70
23.82
23.26
23.30
23.12
2,131,861
May 8, 2026
24.50
24.51
23.74
23.78
23.60
1,921,234
May 7, 2026
24.47
25.03
24.22
24.68
24.49
2,964,697
May 6, 2026
22.56
24.51
22.41
24.24
24.05
5,605,570
May 5, 2026
22.20
22.25
21.76
22.00
21.83
3,036,732
Apr 30, 2026
21.86
22.52
21.79
22.42
22.25
3,058,826
Apr 29, 2026
21.99
22.15
21.69
22.08
21.91
1,524,818
Apr 28, 2026
22.56
22.68
21.60
22.06
21.89
3,812,143
Apr 27, 2026
22.97
23.05
22.52
22.60
22.43
2,656,915
Apr 24, 2026
23.20
23.50
22.90
22.93
22.75
3,170,635
Apr 23, 2026
23.50
23.78
23.02
23.48
23.30
3,406,593
Apr 22, 2026
24.28
24.37
23.86
23.86
23.68
1,440,622
Apr 21, 2026
24.75
25.03
24.34
24.37
24.18
1,543,292
Apr 20, 2026
24.81
25.19
24.60
24.97
24.78
2,407,947
Apr 17, 2026
23.93
26.00
23.90
25.70
25.50
3,779,266
Apr 16, 2026
24.90
25.03
23.74
23.90
23.72
3,430,960
Apr 15, 2026
25.80
25.86
25.22
25.52
25.32
1,474,927
Apr 14, 2026
25.68
25.99
25.64
25.94
25.74
1,296,871
Apr 13, 2026
25.60
25.67
25.18
25.58
25.38
1,335,703
Apr 10, 2026
26.05
26.69
25.85
26.04
25.84
1,463,744
Apr 9, 2026
26.40
26.65
25.56
25.86
25.66
1,594,934
Apr 8, 2026
27.00
27.60
26.23
26.80
26.59
4,383,729
Apr 7, 2026
24.79
24.79
24.13
24.23
24.04
1,641,734
Apr 2, 2026
24.41
24.82
24.22
24.44
24.25
1,533,906
Apr 1, 2026
25.95
25.97
24.42
24.95
24.76
1,799,794
Mar 31, 2026
23.60
24.33
23.56
23.87
23.69
2,750,135
Mar 30, 2026
24.37
24.44
23.84
23.90
23.72
2,486,945
Mar 27, 2026
24.93
24.93
24.57
24.61
24.42
1,398,608
Mar 26, 2026
24.90
25.15
24.62
24.83
24.64
1,606,956
Mar 25, 2026
25.20
25.48
24.86
25.15
24.96
2,485,889
Mar 24, 2026
24.56
24.71
24.14
24.55
24.36
1,453,842
Mar 23, 2026
23.42
25.08
23.05
24.50
24.31
2,008,067
Mar 20, 2026
24.98
24.99
23.87
23.89
23.71
9,124,689
Mar 19, 2026
24.76
24.99
24.42
24.51
24.32
4,961,708
Mar 18, 2026
25.54
25.82
25.07
25.28
25.09
3,389,794
Mar 17, 2026
25.62
25.75
25.05
25.08
24.89
3,250,097
Mar 16, 2026
25.60
25.80
25.19
25.47
25.27
1,347,366
Mar 13, 2026
25.58
25.77
25.41
25.61
25.41
2,407,305
Mar 12, 2026
26.38
26.38
25.77
25.84
25.64
2,605,186
Mar 11, 2026
26.50
26.61
26.23
26.61
26.41
5,297,944
Mar 10, 2026
26.50
26.78
26.07
26.34
26.14
1,734,952
Mar 9, 2026
25.30
25.66
25.12
25.52
25.32
5,017,163
Mar 6, 2026
26.27
26.50
25.43
26.19
25.99
2,112,641
Mar 5, 2026
26.73
27.01
25.87
25.93
25.73
1,844,166
Mar 4, 2026
26.28
27.31
26.15
27.00
26.79
2,282,168
Mar 3, 2026
26.48
26.54
25.90
26.40
26.20
2,354,083
Mar 2, 2026
24.80
27.32
24.75
26.99
26.78
3,373,646
Feb 27, 2026
28.20
28.31
27.40
27.42
27.21
5,301,598
Feb 26, 2026
27.60
28.31
27.58
28.10
27.88
2,406,746
Feb 25, 2026
27.05
27.48
26.76
27.48
27.27
2,841,303
Feb 24, 2026
26.60
27.02
26.40
27.02
26.81
1,292,894
Feb 23, 2026
26.80
27.13
26.51
26.58
26.38
1,186,974
Feb 20, 2026
26.54
26.90
26.51
26.75
26.55
1,419,508
Feb 19, 2026
27.31
27.41
26.36
26.61
26.41
2,694,923
Feb 18, 2026
27.55
27.69
26.84
27.20
26.99
1,254,973
Feb 17, 2026
27.45
27.70
27.29
27.49
27.28
907,952
Feb 16, 2026
26.98
27.71
26.98
27.45
27.24
918,796
Feb 13, 2026
26.76
27.14
26.59
26.79
26.58
2,816,089
Feb 12, 2026
26.58
26.99
26.51
26.70
26.50
2,003,271
Feb 11, 2026
27.40
27.47
26.52
26.52
26.32
3,025,790
Feb 10, 2026
27.85
27.97
27.38
27.43
27.22
2,032,256
Feb 9, 2026
28.23
28.57
28.09
28.20
27.98
1,592,583
Feb 6, 2026
27.99
28.06
27.61
28.02
27.81
1,856,494
Feb 5, 2026
28.94
28.96
28.20
28.26
28.04
925,505
Feb 4, 2026
28.96
29.08
28.75
28.84
28.62
1,146,095
Feb 3, 2026
29.34
29.35
28.65
28.98
28.76
1,798,694
Feb 2, 2026
28.43
29.19
28.43
29.19
28.97
940,046
Jan 30, 2026
28.50
28.92
28.42
28.61
28.39
2,093,444
Jan 29, 2026
28.05
28.45
27.90
28.23
28.01
1,804,576
Jan 28, 2026
27.55
28.42
27.42
28.29
28.07
2,166,365
Jan 27, 2026
27.90
28.17
27.49
27.71
27.50
1,332,982
Jan 26, 2026
28.95
28.95
27.74
28.04
27.83
2,698,044
Jan 23, 2026
29.41
29.43
28.51
28.71
28.49
1,565,921
Jan 22, 2026
29.20
29.72
29.20
29.41
29.18
1,849,899
Jan 21, 2026
28.49
29.32
28.49
29.03
28.81
1,824,477
Jan 20, 2026
29.18
29.50
28.49
28.49
28.27
1,484,560
Jan 19, 2026
28.43
28.89
28.35
28.83
28.61
1,147,710
Jan 16, 2026
28.95
29.00
28.66
28.80
28.58
879,725
Jan 15, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
28.16
28.96
28.16
28.96
28.74
1,293,339
Jan 14, 2026
28.55
28.67
28.18
28.35
27.94
1,847,236
Jan 13, 2026
28.86
28.94
28.45
28.54
28.13
1,171,098
Jan 12, 2026
29.10
29.10
28.55
28.74
28.33
1,199,257
Jan 9, 2026
29.42
29.46
28.93
29.10
28.68
1,162,263
Jan 8, 2026
29.76
29.76
29.42
29.55
29.12
1,222,952
Jan 7, 2026
29.43
29.79
29.17
29.79
29.36
1,193,801
Jan 6, 2026
29.85
29.96
29.48
29.72
29.29
1,275,766
Jan 5, 2026
29.90
30.02
29.50
29.97
29.54
909,869
Jan 2, 2026
29.24
29.70
29.24
29.70
29.27
653,740
Dec 31, 2025
29.56
29.63
29.43
29.55
29.12
430,452
Dec 30, 2025
29.41
29.72
29.29
29.68
29.25
824,129
Dec 29, 2025
29.84
29.84
29.26
29.43
29.01
1,186,662
Dec 24, 2025
29.43
29.53
29.34
29.50
29.07
245,064
Dec 23, 2025
29.59
29.65
29.31
29.45
29.03
830,890
Dec 22, 2025
29.57
29.67
29.31
29.50
29.07
1,652,796
Dec 19, 2025
29.60
29.72
29.43
29.50
29.07
8,222,062
Dec 18, 2025
29.46
29.75
29.32
29.62
29.19
1,671,011
Dec 17, 2025
29.26
29.58
29.17
29.45
29.03
1,929,049
Dec 16, 2025
29.45
29.73
29.26
29.52
29.09
2,377,781
Dec 15, 2025
29.50
30.15
29.48
29.61
29.18
2,800,994
Dec 12, 2025
29.36
29.89
29.32
29.65
29.22
1,673,335
Dec 11, 2025
28.31
29.07
28.24
29.07
28.65
1,180,538
Dec 10, 2025
28.09
28.21
27.92
28.20
27.79
1,473,545
Dec 9, 2025
28.14
28.24
27.77
28.13
27.72
1,330,275
Dec 8, 2025
28.00
28.46
27.76
28.29
27.88
1,014,268
Dec 5, 2025
27.40
27.95
27.40
27.95
27.55
1,235,570
Dec 4, 2025
27.34
27.79
27.32
27.67
27.27
1,238,176
Dec 3, 2025
27.81
27.81
27.47
27.72
27.32
1,247,343
Dec 2, 2025
28.14
28.14
27.61
27.70
27.30
1,558,393
Dec 1, 2025
28.12
28.35
28.08
28.08
27.68
1,462,320
Nov 28, 2025
28.55
28.55
28.04
28.22
27.81
1,222,358
Nov 27, 2025
28.55
28.55
28.31
28.52
28.11
886,672
Nov 26, 2025
28.05
28.54
27.80
28.54
28.13
3,991,160
Nov 25, 2025
27.24
28.45
26.98
28.04
27.64
2,310,733
Nov 24, 2025
26.70
27.50
26.60
27.25
26.86
3,515,178
Nov 21, 2025
25.77
26.54
25.77
26.54
26.16
1,328,199
Nov 20, 2025
26.44
26.62
26.20
26.20
25.82
1,399,593
Nov 19, 2025
25.80
26.85
25.68
26.47
26.09
1,391,504
Nov 18, 2025
25.79
25.87
25.55
25.70
25.33
1,497,082
Nov 17, 2025
26.63
26.72
26.32
26.33
25.95
904,598
Nov 14, 2025
26.90
27.28
26.61
26.82
26.43
1,105,356
Nov 13, 2025
27.28
27.52
27.20
27.30
26.91
1,279,431
Nov 12, 2025
27.23
27.29
26.75
27.26
26.87
2,214,618
Nov 11, 2025
27.13
27.26
26.95
27.17
26.78
947,554
Nov 10, 2025
26.54
27.06
26.54
27.06
26.67
981,029
Nov 7, 2025
26.60
26.70
25.92
26.42
26.04
1,530,210
Nov 6, 2025
26.88
26.88
26.48
26.67
26.29
1,515,461
Nov 5, 2025
27.05
27.24
26.81
26.89
26.50
1,678,249
Nov 4, 2025
27.28
27.34
26.84
27.08
26.69
2,128,533
Nov 3, 2025
25.70
27.46
25.31
27.29
26.90
3,608,353
Oct 31, 2025
25.82
26.39
25.81
26.25
25.87
2,363,904
Oct 30, 2025
25.50
25.99
25.48
25.99
25.62
1,378,977
