Repsol S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.870	26.100	25.520	25.810	25.810	10,955
2026-07-23	26.050	26.580	26.010	26.520	26.520	20,660
2026-07-22	24.890	25.600	24.890	25.430	25.430	26,412
2026-07-21	24.910	25.000	24.800	24.930	24.930	6,981
2026-07-20	24.990	25.000	24.530	24.900	24.900	4,273
2026-07-17	24.350	24.660	24.260	24.490	24.490	22,115
2026-07-16	23.780	24.180	23.750	24.180	24.180	5,107
2026-07-15	24.510	24.510	23.860	23.860	23.860	6,150
2026-07-14	24.470	24.470	23.700	24.210	24.210	17,796
2026-07-13	23.600	24.040	23.360	24.040	24.040	10,796
2026-07-10	23.200	23.470	23.100	23.220	23.220	9,001
2026-07-09	23.100	23.250	22.940	23.200	23.200	8,775
2026-07-08	22.770	23.080	22.460	23.030	23.030	32,907
2026-07-07	22.170	22.240	21.720	22.110	22.110	9,567
2026-07-06	21.740	22.000	21.580	21.890	21.890	5,830
2026-07-03	22.430	22.600	22.150	22.300	21.763	30,518
2026-07-02	22.220	22.870	22.190	22.870	22.319	30,127
2026-07-01	21.900	22.160	21.850	22.070	21.538	8,592
2026-06-30	21.600	21.960	21.520	21.960	21.431	7,676
2026-06-29	21.390	21.680	21.380	21.680	21.158	21,517
2026-06-26	21.250	21.330	21.070	21.070	20.562	4,621
2026-06-25	20.920	21.420	20.860	21.380	20.865	10,762
2026-06-24	21.840	21.840	21.010	21.190	20.680	13,197
2026-06-23	21.690	21.850	21.550	21.840	21.314	4,108
2026-06-22	21.710	21.850	21.610	21.690	21.167	12,250
2026-06-19	21.450	21.780	21.430	21.560	21.041	8,250
2026-06-18	21.640	21.820	21.240	21.260	20.748	16,625
2026-06-17	21.830	22.030	21.510	21.710	21.187	7,057
2026-06-16	21.650	21.950	21.480	21.750	21.226	30,402
2026-06-15	21.720	21.990	21.500	21.720	21.197	33,311
2026-06-12	23.230	23.240	22.400	22.820	22.270	41,814
2026-06-11	23.660	24.180	23.620	24.020	23.441	12,562
2026-06-10	22.680	23.280	22.600	23.280	22.719	6,669
2026-06-09	23.120	23.150	22.490	22.540	21.997	8,272
2026-06-08	23.550	23.610	23.000	23.050	22.495	13,903
2026-06-05	22.770	23.060	22.690	22.940	22.387	3,893
2026-06-04	23.070	23.090	22.760	22.880	22.329	7,204
2026-06-03	22.900	23.300	22.860	23.280	22.719	14,327
2026-06-02	22.260	22.790	22.250	22.650	22.104	4,323
2026-06-01	22.350	22.580	22.070	22.570	22.026	16,003
2026-05-29	21.830	22.090	21.810	21.890	21.363	19,140
2026-05-28	21.910	22.000	21.600	21.820	21.294	19,205
2026-05-27	22.100	22.140	21.580	21.720	21.197	8,359
2026-05-26	21.750	22.410	21.750	22.340	21.802	19,394
2026-05-25	21.660	21.860	21.620	21.750	21.226	18,296
2026-05-22	22.690	22.750	22.150	22.260	21.724	9,347
2026-05-21	22.630	23.080	22.500	22.870	22.319	11,182
2026-05-20	23.280	23.500	22.580	22.760	22.212	10,861
2026-05-19	23.280	23.520	23.190	23.250	22.690	17,136
2026-05-18	23.100	23.500	22.860	23.370	22.807	21,656
2026-05-15	22.550	22.690	22.400	22.510	21.968	6,058
2026-05-14	22.440	22.590	22.270	22.380	21.841	5,025
2026-05-13	22.520	22.810	22.480	22.500	21.958	8,910
2026-05-12	22.440	22.800	22.390	22.460	21.919	11,596
2026-05-11	22.140	22.350	22.070	22.280	21.743	8,598
2026-05-08	21.920	22.030	21.650	22.000	21.470	17,553
2026-05-07	21.710	21.740	21.240	21.740	21.216	18,259
2026-05-06	22.380	22.510	21.010	21.910	21.382	66,968
2026-05-05	22.820	23.220	22.710	22.800	22.251	25,869
2026-05-04	22.750	22.850	22.330	22.850	22.300	17,284

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.5510 EUR
2026-01-12	0.5000 EUR
2025-07-04	0.5000 EUR
2025-01-10	0.4750 EUR
2024-07-04	0.5000 EUR
2024-01-09	0.4000 EUR
2023-07-04	0.3500 EUR
2023-01-09	0.3500 EUR
2022-07-05	0.3300 EUR
2022-01-07	0.3000 EUR
2021-07-05	0.3000 EUR
2020-12-17	0.2880 EUR
2020-06-16	0.4920 EUR
2019-12-17	0.4240 EUR
2019-06-17	0.5050 EUR

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