NASDAQ:RYAAY | Historical Stock Price | RYANAIR HOLDINGS PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-05-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.16$2.81$6.80$16.48$39.94$96.791997-05-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$1.29$1.29231,957——
1997-12-30$1.24$1.24177,379——
1997-12-29$1.24$1.24927,829——
1997-12-26$1.22$1.2213,645——
1997-12-24$1.25$1.25440,524——
1997-12-23$1.23$1.23844,012——
1997-12-22$1.25$1.25210,516——
1997-12-19$1.25$1.25274,840——
1997-12-18$1.25$1.25265,094——
1997-12-17$1.27$1.27107,207——
1997-12-16$1.29$1.29142,293——
1997-12-15$1.28$1.28487,305——
1997-12-12$1.29$1.29442,473——
1997-12-11$1.28$1.281,933,626——
1997-12-10$1.28$1.28996,051——
1997-12-09$1.31$1.311,284,536——
1997-12-08$1.30$1.30921,981——
1997-12-05$1.30$1.304,358,456——
1997-12-04$1.28$1.282,802,978——
1997-12-03$1.31$1.31376,199——
1997-12-02$1.31$1.311,113,005——
1997-12-01$1.33$1.33321,621——
1997-11-28$1.37$1.37111,106——
1997-11-26$1.37$1.37181,277——
1997-11-25$1.35$1.35990,204——
1997-11-24$1.34$1.34884,946——
1997-11-21$1.33$1.33239,754——
1997-11-20$1.35$1.3529,238——
1997-11-19$1.35$1.35557,477——
1997-11-18$1.29$1.29366,453——
1997-11-17$1.26$1.26966,813——
1997-11-14$1.24$1.242,549,580——
1997-11-13$1.23$1.235,231,706——
1997-11-12$1.23$1.231,748,450——
1997-11-11$1.23$1.23380,098——
1997-11-10$1.22$1.222,744,502——
1997-11-07$1.23$1.23651,039——
1997-11-06$1.28$1.28317,723——
1997-11-05$1.28$1.28230,008——
1997-11-04$1.30$1.301,929,728——
1997-11-03$1.29$1.29409,336——
1997-10-31$1.28$1.284,701,519——
1997-10-30$1.27$1.271,167,583——
1997-10-29$1.33$1.331,399,540——
1997-10-28$1.22$1.225,910,035——
1997-10-27$1.10$1.102,797,131——
1997-10-24$1.36$1.36951,219——
1997-10-23$1.37$1.37976,559——
1997-10-22$1.41$1.41849,860——
1997-10-21$1.40$1.40473,660——
1997-10-20$1.41$1.41226,110——
1997-10-17$1.40$1.40173,481——
1997-10-16$1.40$1.401,074,020——
1997-10-15$1.46$1.46179,328——
1997-10-14$1.49$1.491,315,724——
1997-10-13$1.47$1.47865,454——
1997-10-10$1.49$1.49241,703——
1997-10-09$1.53$1.53187,125——
1997-10-08$1.54$1.54208,567——
1997-10-07$1.55$1.55627,649——
1997-10-06$1.54$1.54413,235——
1997-10-03$1.55$1.553,411,135——
1997-10-02$1.53$1.5338,984——
1997-10-01$1.53$1.535,177,128——
1997-09-30$1.54$1.543,572,920——
1997-09-29$1.49$1.49974,610——
1997-09-26$1.44$1.44382,047——
1997-09-25$1.42$1.42654,938——
1997-09-24$1.40$1.40994,102——
1997-09-23$1.38$1.381,633,446——
1997-09-22$1.39$1.391,534,036——
1997-09-19$1.41$1.41118,902——
1997-09-18$1.40$1.40941,473——
1997-09-17$1.40$1.40118,902——
1997-09-16$1.40$1.402,251,349——
1997-09-15$1.39$1.39555,528——
1997-09-12$1.38$1.382,871,201——
1997-09-11$1.38$1.381,828,368——
1997-09-10$1.40$1.403,300,029——
1997-09-09$1.40$1.403,962,764——
1997-09-08$1.38$1.386,717,012——
1997-09-05$1.39$1.392,902,389——
1997-09-04$1.39$1.39725,110——
1997-09-03$1.39$1.392,477,459——
1997-09-02$1.40$1.40672,481——
1997-08-29$1.41$1.414,565,073——
1997-08-28$1.39$1.392,313,724——
1997-08-27$1.40$1.402,598,310——
1997-08-26$1.32$1.326,161,484——
1997-08-25$1.24$1.244,397,440——
1997-08-22$1.21$1.214,358,456——
1997-08-21$1.18$1.185,173,230——
1997-08-20$1.18$1.1817,084,913——
1997-08-19$1.27$1.277,991,802——
1997-08-18$1.29$1.29296,281——
1997-08-15$1.30$1.3083,816——
1997-08-14$1.31$1.31387,895——
1997-08-13$1.31$1.314,411,085——
1997-08-12$1.31$1.316,266,742——
1997-08-11$1.37$1.374,664,483——
1997-08-08$1.48$1.48996,051——
1997-08-07$1.49$1.491,826,419——
1997-08-06$1.49$1.491,376,149——
1997-08-05$1.46$1.461,093,512——
1997-08-04$1.46$1.46736,805——
1997-08-01$1.45$1.45489,254——
1997-07-31$1.45$1.453,719,112——
1997-07-30$1.44$1.4417,543——
1997-07-29$1.45$1.45962,915——
1997-07-28$1.49$1.49688,075——
1997-07-25$1.50$1.501,036,985——
1997-07-24$1.47$1.47422,981——
1997-07-23$1.42$1.42417,133——
1997-07-22$1.40$1.40635,446——
1997-07-21$1.39$1.391,986,255——
1997-07-18$1.37$1.37460,016——
1997-07-17$1.38$1.38255,348——
1997-07-16$1.37$1.371,405,388——
1997-07-15$1.37$1.37633,497——
1997-07-14$1.37$1.371,038,934——
1997-07-11$1.39$1.39571,121——
1997-07-10$1.37$1.371,919,982——
1997-07-09$1.35$1.351,727,009——
1997-07-08$1.33$1.331,352,759——
1997-07-07$1.37$1.371,054,528——
1997-07-03$1.40$1.402,064,224——
1997-07-02$1.40$1.40686,125——
1997-07-01$1.39$1.396,438,274——
1997-06-30$1.39$1.394,099,210——
1997-06-27$1.37$1.372,865,353——
1997-06-26$1.39$1.392,350,759——
1997-06-25$1.33$1.334,954,917——
1997-06-24$1.28$1.281,836,165——
1997-06-23$1.23$1.23859,606——
1997-06-20$1.25$1.251,417,083——
1997-06-19$1.25$1.25859,606——
1997-06-18$1.24$1.241,321,571——
1997-06-17$1.28$1.283,268,842——
1997-06-16$1.30$1.301,401,489——
1997-06-13$1.31$1.312,454,068——
1997-06-12$1.32$1.323,608,006——
1997-06-11$1.34$1.344,118,702——
1997-06-10$1.37$1.372,173,380——
1997-06-09$1.39$1.392,847,810——
1997-06-06$1.33$1.3311,063,773——
1997-06-05$1.30$1.307,062,024——
1997-06-04$1.31$1.318,874,799——
1997-06-03$1.30$1.306,485,055——
1997-06-02$1.32$1.3219,347,958——
1997-05-30$1.27$1.2746,229,651——
1997-05-29$1.31$1.31169,361,878——