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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.01$53.19441,323——
2020-12-30$44.81$54.16819,922——
2020-12-29$44.78$54.111,144,292——
2020-12-28$43.47$52.53549,780——
2020-12-24$43.22$52.23296,381——
2020-12-23$43.41$52.47821,921——
2020-12-22$41.70$50.39868,652——
2020-12-21$41.69$50.381,274,240——
2020-12-18$43.63$52.72974,610——
2020-12-17$43.48$52.54805,928——
2020-12-16$42.54$51.411,886,245——
2020-12-15$42.36$51.191,267,743——
2020-12-14$42.53$51.401,078,818——
2020-12-11$42.78$51.702,276,839——
2020-12-10$45.26$54.701,836,765——
2020-12-09$45.95$55.531,393,942——
2020-12-08$45.73$55.272,197,121——
2020-12-07$47.07$56.892,028,688——
2020-12-04$46.54$56.252,736,655——
2020-12-03$43.85$53.001,462,665——
2020-12-02$42.66$51.55962,115——
2020-12-01$42.36$51.191,117,053——
2020-11-30$41.52$50.181,350,460——
2020-11-27$41.56$50.23537,785——
2020-11-25$42.17$50.962,045,432——
2020-11-24$42.39$51.231,359,456——
2020-11-23$42.26$51.08688,475——
2020-11-20$42.30$51.121,119,802——
2020-11-19$41.83$50.56798,930——
2020-11-18$41.56$50.231,015,344——
2020-11-17$41.76$50.47740,954——
2020-11-16$42.16$50.962,166,633——
2020-11-13$41.16$49.741,861,255——
2020-11-12$42.69$51.592,971,811——
2020-11-11$42.87$51.802,118,152——
2020-11-10$43.48$52.553,229,458——
2020-11-09$41.80$50.524,134,596——
2020-11-06$35.21$42.561,056,827——
2020-11-05$34.83$42.092,132,897——
2020-11-04$34.87$42.141,462,915——
2020-11-03$34.19$41.321,243,003——
2020-11-02$33.02$39.901,125,800——
2020-10-30$32.25$38.98650,490——
2020-10-29$32.69$39.511,101,309——
2020-10-28$31.98$38.651,073,570——
2020-10-27$33.23$40.161,188,275——
2020-10-26$34.65$41.871,176,029——
2020-10-23$35.91$43.401,270,742——
2020-10-22$35.31$42.681,587,115——
2020-10-21$33.68$40.701,306,227——
2020-10-20$34.03$41.131,273,490——
2020-10-19$33.59$40.59762,695——
2020-10-16$33.19$40.11657,737——
2020-10-15$33.48$40.46716,713——
2020-10-14$34.49$41.68584,766——
2020-10-13$34.29$41.44603,259——
2020-10-12$34.83$42.09291,383——
2020-10-09$34.71$41.95675,480——
2020-10-08$35.45$42.84702,469——
2020-10-07$34.96$42.251,139,544——
2020-10-06$34.21$41.341,345,712——
2020-10-05$32.91$39.78698,221——
2020-10-02$32.65$39.46940,374——
2020-10-01$32.81$39.65968,113——
2020-09-30$32.72$39.542,136,895——
2020-09-29$32.22$38.941,654,338——
2020-09-28$32.58$39.372,490,004——
2020-09-25$32.70$39.512,558,976——
2020-09-24$32.59$39.382,241,353——
2020-09-23$32.18$38.901,680,827——
2020-09-22$31.86$38.501,589,614——
2020-09-21$32.38$39.142,880,347——
2020-09-18$34.15$41.281,455,668——
2020-09-17$35.09$42.411,906,237——
2020-09-16$35.01$42.312,275,589——
2020-09-15$34.35$41.511,264,994——
2020-09-14$34.80$42.061,764,794——
2020-09-11$33.77$40.811,311,725——
2020-09-10$34.13$41.251,753,798——
2020-09-09$33.08$39.97923,630——
2020-09-08$32.74$39.562,557,976——
2020-09-04$33.30$40.241,944,472——
2020-09-03$32.31$39.051,907,987——
2020-09-02$32.04$38.721,478,908——
2020-09-01$32.71$39.531,584,366——
2020-08-31$32.37$39.121,360,456——
2020-08-28$34.41$41.591,761,545——
2020-08-27$34.57$41.781,520,392——
2020-08-26$33.77$40.811,084,566——
2020-08-25$33.57$40.571,156,037——
2020-08-24$33.18$40.101,747,801——
2020-08-21$31.73$38.35566,273——
2020-08-20$31.07$37.55683,227——
2020-08-19$31.10$37.59364,354——
2020-08-18$31.18$37.68864,654——
2020-08-17$30.30$36.611,435,176——
2020-08-14$31.04$37.51800,930——
2020-08-13$31.45$38.01972,611——
2020-08-12$32.95$39.81648,990——
2020-08-11$32.73$39.551,577,119——
2020-08-10$31.50$38.07563,025——
2020-08-07$30.91$37.35363,605——
2020-08-06$31.16$37.66630,748——
2020-08-05$31.08$37.56665,484——
2020-08-04$30.16$36.451,196,271——
2020-08-03$29.91$36.151,269,742——
2020-07-31$30.01$36.271,430,428——
2020-07-30$30.41$36.751,738,804——
2020-07-29$30.41$36.752,387,295——
2020-07-28$30.81$37.234,231,307——
2020-07-27$29.21$35.302,806,877——
2020-07-24$29.44$35.573,029,538——
2020-07-23$29.63$35.811,636,595——
2020-07-22$28.91$34.94872,651——
2020-07-21$28.76$34.761,328,219——
2020-07-20$28.70$34.681,154,288——
2020-07-17$28.41$34.34739,704——
2020-07-16$28.71$34.701,008,347——
2020-07-15$29.47$35.611,281,987——
2020-07-14$27.18$32.85670,982——
2020-07-13$26.67$32.24716,963——
2020-07-10$26.55$32.09492,803——
2020-07-09$25.63$30.981,911,985——
2020-07-08$26.49$32.02666,983——
2020-07-07$26.78$32.371,285,736——
2020-07-06$27.43$33.16937,625——
2020-07-02$26.70$32.27715,214——
2020-07-01$26.19$31.66663,734——
2020-06-30$26.55$32.08815,924——
2020-06-29$27.04$32.68726,959——
2020-06-26$26.13$31.58588,015——
2020-06-25$26.85$32.45768,942——
2020-06-24$26.64$32.191,388,694——
2020-06-23$28.56$34.52817,923——
2020-06-22$28.06$33.91703,469——
2020-06-19$28.40$34.321,483,906——
2020-06-18$28.74$34.731,262,495——
2020-06-17$28.16$34.031,574,370——
2020-06-16$28.14$34.011,497,151——
2020-06-15$28.33$34.242,299,330——
2020-06-12$28.40$34.321,729,308——
2020-06-11$28.36$34.272,360,555——
2020-06-10$30.21$36.511,406,937——
2020-06-09$31.06$37.541,281,737——
2020-06-08$32.40$39.161,504,398——
2020-06-05$31.90$38.556,202,518——
2020-06-04$32.23$38.952,772,890——
2020-06-03$31.82$38.462,012,445——
2020-06-02$30.28$36.591,791,283——
2020-06-01$29.41$35.541,774,290——
2020-05-29$28.72$34.712,311,575——
2020-05-28$28.42$34.342,865,353——
2020-05-27$28.32$34.222,905,088——
2020-05-26$28.22$34.112,853,858——
2020-05-22$25.49$30.812,227,109——
2020-05-21$25.65$31.001,821,021——
2020-05-20$24.44$29.531,211,015——
2020-05-19$23.91$28.903,250,199——
2020-05-18$23.29$28.153,243,202——
2020-05-15$19.91$24.062,017,443——
2020-05-14$19.97$24.143,395,641——
2020-05-13$20.92$25.292,524,740——
2020-05-12$22.10$26.712,289,834——
2020-05-11$21.84$26.392,052,179——
2020-05-08$23.31$28.16840,164——
2020-05-07$22.56$27.261,179,278——
2020-05-06$22.60$27.31833,417——
2020-05-05$23.06$27.871,026,589——
2020-05-04$22.94$27.721,289,734——
2020-05-01$23.31$28.171,528,388——
2020-04-30$25.40$30.692,350,559——
2020-04-29$25.87$31.272,447,021——
2020-04-28$23.55$28.461,947,721——
2020-04-27$23.41$28.291,045,832——
2020-04-24$22.72$27.46784,686——
2020-04-23$21.75$26.292,194,872——
2020-04-22$22.22$26.85567,023——
2020-04-21$22.33$26.991,518,143——
2020-04-20$23.49$28.38725,210——
2020-04-17$23.91$28.901,599,360——
2020-04-16$21.82$26.372,464,264——
2020-04-15$22.75$27.491,079,568——
2020-04-14$22.86$27.62933,377——
2020-04-13$22.93$27.72666,233——
2020-04-09$23.40$28.281,139,294——
2020-04-08$23.33$28.19845,162——
2020-04-07$23.88$28.862,296,831——
2020-04-06$22.85$27.622,452,269——
2020-04-03$20.06$24.241,360,955——
2020-04-02$20.09$24.281,400,690——
2020-04-01$20.24$24.462,846,361——
2020-03-31$21.24$25.673,175,729——
2020-03-30$21.66$26.171,748,800——
2020-03-27$21.81$26.362,713,914——
2020-03-26$23.73$28.673,781,487——
2020-03-25$24.41$29.504,566,673——
2020-03-24$22.31$26.962,112,155——
2020-03-23$19.65$23.743,185,225——
2020-03-20$19.81$23.943,608,806——
2020-03-19$19.83$23.973,246,451——
2020-03-18$19.01$22.985,378,848——
2020-03-17$21.08$25.475,338,864——
2020-03-16$21.30$25.753,833,466——
2020-03-13$26.65$32.218,365,652——
2020-03-12$25.92$31.325,685,475——
2020-03-11$27.65$33.424,172,580——
2020-03-10$29.43$35.563,692,772——
2020-03-09$27.21$32.883,397,141——
2020-03-06$27.56$33.303,138,244——
2020-03-05$27.00$32.632,257,347——
2020-03-04$28.60$34.562,902,339——
2020-03-03$28.24$34.132,344,562——
2020-03-02$28.10$33.962,485,505——
2020-02-28$28.68$34.665,414,333——
2020-02-27$29.22$35.313,630,047——
2020-02-26$30.30$36.625,778,688——
2020-02-25$31.15$37.642,400,290——
2020-02-24$31.64$38.233,655,537——
2020-02-21$36.27$43.84892,643——
2020-02-20$36.22$43.771,307,227——
2020-02-19$36.35$43.93814,924——
2020-02-18$36.48$44.091,029,338——
2020-02-14$36.76$44.43716,463——
2020-02-13$36.66$44.301,056,577——
2020-02-12$36.68$44.331,272,491——
2020-02-11$36.41$44.01798,431——
2020-02-10$35.99$43.50730,208——
2020-02-07$36.65$44.29843,662——
2020-02-06$37.02$44.74882,897——
2020-02-05$37.61$45.45993,353——
2020-02-04$37.28$45.051,322,221——
2020-02-03$36.81$44.492,109,906——
2020-01-31$34.66$41.881,367,703——
2020-01-30$35.22$42.57899,140——
2020-01-29$35.07$42.39939,874——
2020-01-28$34.94$42.23994,602——
2020-01-27$34.83$42.09676,229——
2020-01-24$35.72$43.17684,976——
2020-01-23$36.42$44.021,162,285——
2020-01-22$37.08$44.811,367,453——
2020-01-21$36.41$44.011,340,464——
2020-01-17$37.11$44.85977,109——
2020-01-16$37.25$45.021,416,183——
2020-01-15$36.92$44.621,388,195——
2020-01-14$37.56$45.39942,123——
2020-01-13$37.93$45.84849,660——
2020-01-10$38.49$46.512,049,180——
2020-01-09$36.01$43.52602,009——
2020-01-08$35.66$43.101,135,296——
2020-01-07$35.37$42.74754,698——
2020-01-06$34.75$42.001,141,793——
2020-01-03$35.09$42.411,597,611——
2020-01-02$35.72$43.17847,161——