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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.94$1.94282,637——
1998-12-30$1.95$1.95210,516——
1998-12-29$1.94$1.941,339,114——
1998-12-28$1.86$1.86836,215——
1998-12-24$1.85$1.8537,035——
1998-12-23$1.83$1.831,463,864——
1998-12-22$1.76$1.761,820,571——
1998-12-21$1.65$1.65742,653——
1998-12-18$1.56$1.56658,836——
1998-12-17$1.54$1.54808,926——
1998-12-16$1.53$1.53321,621——
1998-12-15$1.50$1.50417,133——
1998-12-14$1.48$1.48317,723——
1998-12-11$1.49$1.491,335,216——
1998-12-10$1.47$1.47881,047——
1998-12-09$1.54$1.54187,125——
1998-12-08$1.53$1.53177,379——
1998-12-07$1.55$1.551,405,388——
1998-12-04$1.54$1.541,407,337——
1998-12-03$1.49$1.491,522,341——
1998-12-02$1.53$1.532,974,510——
1998-12-01$1.39$1.395,083,566——
1998-11-30$1.40$1.40569,172——
1998-11-27$1.46$1.4625,340——
1998-11-25$1.44$1.44434,676——
1998-11-24$1.46$1.46920,032——
1998-11-23$1.49$1.4923,391——
1998-11-20$1.47$1.47263,145——
1998-11-19$1.50$1.503,483,256——
1998-11-18$1.45$1.45321,621——
1998-11-17$1.49$1.49487,305——
1998-11-16$1.54$1.545,124,499——
1998-11-13$1.62$1.623,572,920——
1998-11-12$1.67$1.671,937,525——
1998-11-11$1.73$1.73118,902——
1998-11-10$1.80$1.804,553,378——
1998-11-09$1.76$1.76567,223——
1998-11-06$1.71$1.711,005,798——
1998-11-05$1.62$1.622,224,060——
1998-11-04$1.56$1.561,571,071——
1998-11-03$1.57$1.571,877,099——
1998-11-02$1.55$1.551,048,680——
1998-10-30$1.51$1.51729,008——
1998-10-29$1.52$1.525,541,632——
1998-10-28$1.54$1.54434,676——
1998-10-27$1.59$1.59812,825——
1998-10-26$1.62$1.6215,594——
1998-10-23$1.66$1.66185,176——
1998-10-22$1.71$1.711,401,489——
1998-10-21$1.72$1.72686,125——
1998-10-20$1.65$1.651,621,751——
1998-10-19$1.55$1.55268,992——
1998-10-16$1.55$1.55623,750——
1998-10-15$1.58$1.58592,563——
1998-10-14$1.56$1.56376,199——
1998-10-13$1.54$1.54631,547——
1998-10-12$1.49$1.49984,356——
1998-10-09$1.41$1.411,036,985——
1998-10-08$1.20$1.202,091,513——
1998-10-07$1.35$1.352,132,447——
1998-10-06$1.49$1.49222,211——
1998-10-05$1.49$1.49372,301——
1998-10-02$1.55$1.552,003,798——
1998-10-01$1.65$1.651,364,454——
1998-09-30$1.76$1.763,915,983——
1998-09-29$1.64$1.64458,067——
1998-09-28$1.73$1.7368,223——
1998-09-25$1.69$1.69499,000——
1998-09-24$1.78$1.781,935,575——
1998-09-23$1.82$1.82261,195——
1998-09-22$1.77$1.773,943,272——
1998-09-21$1.84$1.841,175,380——
1998-09-18$1.82$1.823,153,838——
1998-09-17$1.80$1.802,771,791——
1998-09-16$1.82$1.823,087,564——
1998-09-15$1.84$1.841,348,860——
1998-09-14$1.77$1.775,602,058——
1998-09-11$1.73$1.737,389,493——
1998-09-10$1.67$1.671,843,962——
1998-09-09$1.67$1.674,779,487——
1998-09-08$1.67$1.671,916,083——
1998-09-04$1.65$1.651,134,446——
1998-09-03$1.64$1.642,091,513——
1998-09-02$1.65$1.652,709,416——
1998-09-01$1.47$1.473,058,326——
1998-08-31$1.51$1.5176,020——
1998-08-28$1.51$1.516,214,113——
1998-08-27$1.49$1.492,783,486——
1998-08-26$1.60$1.60736,805——
1998-08-25$1.69$1.691,489,204——
1998-08-24$1.69$1.691,682,177——
1998-08-21$1.72$1.72514,594——
1998-08-20$1.76$1.762,241,603——
1998-08-19$1.85$1.85939,524——
1998-08-18$1.87$1.871,070,122——
1998-08-17$1.86$1.8695,512——
1998-08-14$1.90$1.90393,742——
1998-08-13$1.95$1.952,541,783——
1998-08-12$2.00$2.00118,902——
1998-08-11$1.99$1.99654,938——
1998-08-10$2.02$2.022,339,064——
1998-08-07$2.01$2.011,202,669——
1998-08-06$1.98$1.982,606,107——
1998-08-05$1.96$1.962,719,162——
1998-08-04$1.96$1.96803,079——
1998-08-03$1.99$1.99116,953——
1998-07-31$2.00$2.00249,500——
1998-07-30$2.01$2.01688,075——
1998-07-29$2.00$2.00859,606——
1998-07-28$2.00$2.002,187,025——
1998-07-27$2.01$2.01803,079——
1998-07-24$2.05$2.05294,332——
1998-07-23$2.05$2.05707,567——
1998-07-22$2.09$2.091,101,309——
1998-07-21$2.10$2.10729,008——
1998-07-20$2.16$2.161,709,466——
1998-07-17$2.08$2.0810,886,394——
1998-07-16$2.21$2.21354,758——
1998-07-15$2.21$2.21921,981——
1998-07-14$2.21$2.214,682,026——
1998-07-13$2.17$2.172,175,330——
1998-07-10$2.05$2.05914,184——
1998-07-09$2.01$2.01487,305——
1998-07-08$2.05$2.052,748,400——
1998-07-07$1.99$1.991,994,052——
1998-07-06$1.98$1.98487,305——
1998-07-02$1.87$1.87588,664——
1998-07-01$1.87$1.872,939,424——
1998-06-30$1.83$1.83189,074——
1998-06-29$1.81$1.81506,797——
1998-06-26$1.77$1.77467,813——
1998-06-25$1.74$1.741,202,669——
1998-06-24$1.68$1.681,118,852——
1998-06-23$1.67$1.67389,844——
1998-06-22$1.76$1.7668,223——
1998-06-19$1.78$1.7891,613——
1998-06-18$1.83$1.83475,610——
1998-06-17$1.85$1.85290,434——
1998-06-16$1.87$1.87816,723——
1998-06-15$1.83$1.831,331,317——
1998-06-12$1.89$1.891,859,556——
1998-06-11$1.87$1.87996,051——
1998-06-10$1.87$1.871,684,126——
1998-06-09$1.81$1.811,064,274——
1998-06-08$1.85$1.85161,785——
1998-06-05$1.85$1.8544,832——
1998-06-04$1.84$1.841,083,766——
1998-06-03$1.84$1.842,001,849——
1998-06-02$1.82$1.82339,164——
1998-06-01$1.82$1.8229,238——
1998-05-29$1.80$1.80590,614——
1998-05-28$1.79$1.791,325,470——
1998-05-27$1.85$1.851,549,630——
1998-05-26$1.84$1.84857,657——
1998-05-22$1.89$1.891,103,259——
1998-05-21$1.89$1.89288,485——
1998-05-20$1.90$1.901,495,052——
1998-05-19$1.89$1.89321,621——
1998-05-18$1.89$1.89286,535——
1998-05-15$1.89$1.891,448,270——
1998-05-14$1.86$1.867,268,641——
1998-05-13$1.77$1.775,067,972——
1998-05-12$1.73$1.739,557,026——
1998-05-11$1.84$1.841,077,919——
1998-05-08$1.93$1.93134,496——
1998-05-07$1.90$1.90220,262——
1998-05-06$1.90$1.904,857,456——
1998-05-05$1.93$1.93422,981——
1998-05-04$1.96$1.96315,774——
1998-05-01$1.97$1.97329,418——
1998-04-30$1.97$1.9715,594——
1998-04-29$1.94$1.94729,008——
1998-04-28$1.92$1.92927,829——
1998-04-27$1.98$1.98508,746——
1998-04-24$1.99$1.99518,493——
1998-04-23$2.04$2.04321,621——
1998-04-22$2.00$2.00461,965——
1998-04-21$2.01$2.011,089,614——
1998-04-20$1.98$1.981,401,489——
1998-04-17$1.96$1.96867,403——
1998-04-16$1.96$1.96463,914——
1998-04-15$1.96$1.96543,832——
1998-04-14$1.94$1.94469,762——
1998-04-13$1.95$1.95947,321——
1998-04-09$1.95$1.95530,188——
1998-04-08$1.92$1.92912,235——
1998-04-07$1.82$1.82138,395——
1998-04-06$1.88$1.88399,590——
1998-04-03$1.80$1.801,079,868——
1998-04-02$1.87$1.87354,758——
1998-04-01$1.89$1.893,954,967——
1998-03-31$1.90$1.90493,153——
1998-03-30$1.91$1.91395,692——
1998-03-27$1.92$1.921,148,091——
1998-03-26$1.89$1.89105,258——
1998-03-25$1.81$1.811,288,434——
1998-03-24$1.82$1.821,157,837——
1998-03-23$1.85$1.852,149,990——
1998-03-20$1.89$1.89746,551——
1998-03-19$1.83$1.831,228,009——
1998-03-18$1.85$1.85976,559——
1998-03-17$1.85$1.851,307,927——
1998-03-16$1.78$1.783,908,186——
1998-03-13$1.69$1.691,910,236——
1998-03-12$1.67$1.67582,817——
1998-03-11$1.74$1.741,302,079——
1998-03-10$1.80$1.80440,524——
1998-03-09$1.79$1.79339,164——
1998-03-06$1.90$1.901,654,888——
1998-03-05$1.84$1.842,713,314——
1998-03-04$1.89$1.892,594,412——
1998-03-03$1.84$1.841,491,153——
1998-03-02$1.94$1.941,463,864——
1998-02-27$1.90$1.908,438,173——
1998-02-26$1.87$1.875,354,507——
1998-02-25$1.76$1.762,726,959——
1998-02-24$1.68$1.681,126,649——
1998-02-23$1.69$1.692,364,404——
1998-02-20$1.64$1.641,479,458——
1998-02-19$1.61$1.614,159,635——
1998-02-18$1.56$1.563,331,217——
1998-02-17$1.60$1.601,539,884——
1998-02-13$1.53$1.534,816,523——
1998-02-12$1.49$1.495,155,687——
1998-02-11$1.49$1.49421,032——
1998-02-10$1.45$1.454,280,487——
1998-02-09$1.45$1.451,906,337——
1998-02-06$1.48$1.485,802,828——
1998-02-05$1.39$1.393,286,385——
1998-02-04$1.38$1.389,603,807——
1998-02-03$1.34$1.343,976,409——
1998-02-02$1.28$1.28140,344——
1998-01-30$1.27$1.271,485,306——
1998-01-29$1.26$1.267,654,587——
1998-01-28$1.15$1.153,251,299——
1998-01-27$1.17$1.17828,419——
1998-01-26$1.16$1.16787,485——
1998-01-23$1.22$1.221,697,771——
1998-01-22$1.24$1.24134,496——
1998-01-21$1.25$1.25465,864——
1998-01-20$1.26$1.2687,715——
1998-01-16$1.28$1.28814,774——
1998-01-15$1.28$1.281,173,430——
1998-01-14$1.28$1.281,736,755——
1998-01-13$1.26$1.261,103,259——
1998-01-12$1.23$1.231,635,396——
1998-01-09$1.22$1.221,206,567——
1998-01-08$1.24$1.241,697,771——
1998-01-07$1.30$1.3050,680——
1998-01-06$1.30$1.30354,758——
1998-01-05$1.31$1.31890,794——
1998-01-02$1.28$1.28315,774——