Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.240	22.750	21.900	22.530	21.987	26,303
2026-04-29	21.620	22.040	21.620	22.000	21.470	12,599
2026-04-28	21.750	21.920	21.480	21.600	21.080	16,227
2026-04-27	20.990	21.540	20.990	21.160	20.650	11,707
2026-04-24	21.150	21.240	20.800	20.870	20.367	11,659
2026-04-23	21.400	21.450	20.940	20.960	20.455	11,713
2026-04-22	20.540	21.190	20.540	21.140	20.631	20,086
2026-04-21	20.280	20.670	20.210	20.440	19.948	13,860
2026-04-20	20.360	20.450	20.010	20.220	19.733	25,784
2026-04-17	20.960	21.050	19.530	19.665	19.191	43,637
2026-04-16	20.450	21.030	20.430	20.900	20.397	23,002
2026-04-15	21.160	21.250	20.510	20.560	20.065	48,665
2026-04-14	21.480	21.650	21.030	21.100	20.592	20,845
2026-04-13	22.010	22.060	21.500	21.690	21.167	31,035
2026-04-10	22.080	22.350	21.460	21.560	21.041	54,558
2026-04-09	22.730	23.020	22.600	22.890	22.339	25,055
2026-04-08	21.060	23.000	20.600	22.480	21.938	117,832
2026-04-07	24.340	24.540	23.920	23.960	23.383	30,787
2026-04-02	24.140	24.500	24.030	24.200	23.617	15,890
2026-04-01	23.590	24.100	23.340	23.520	22.953	52,090
2026-03-31	24.070	24.730	24.070	24.730	24.134	17,794
2026-03-30	24.380	24.550	24.160	24.440	23.851	36,947
2026-03-27	24.260	24.380	23.740	24.230	23.646	27,823
2026-03-26	23.820	24.200	23.710	24.200	23.617	28,368
2026-03-25	22.970	23.700	22.890	23.700	23.129	20,301
2026-03-24	22.970	23.500	22.940	23.480	22.914	30,740
2026-03-23	23.910	24.000	21.410	22.600	22.056	159,778
2026-03-20	24.380	24.780	24.270	24.330	23.744	22,579
2026-03-19	24.420	24.850	24.200	24.710	24.115	92,280
2026-03-18	23.770	24.500	23.690	24.400	23.812	49,455
2026-03-17	23.740	24.240	23.690	24.130	23.549	37,727
2026-03-16	23.250	24.280	23.020	23.340	22.778	54,468
2026-03-13	22.540	22.920	22.500	22.800	22.251	48,653
2026-03-12	21.730	22.360	21.730	22.330	21.792	31,117
2026-03-11	20.730	21.800	20.730	21.800	21.275	36,028
2026-03-10	19.965	21.050	19.835	20.910	20.406	19,401
2026-03-09	21.090	21.090	20.650	20.800	20.299	70,382
2026-03-06	20.220	20.800	20.220	20.730	20.231	65,660
2026-03-05	20.500	20.820	20.080	20.210	19.723	156,944
2026-03-04	20.330	20.500	20.110	20.230	19.743	42,466
2026-03-03	20.390	20.820	19.960	20.630	20.133	50,524
2026-03-02	20.330	20.470	19.695	20.200	19.713	52,944
2026-02-27	18.940	19.175	18.900	19.045	18.586	13,268
2026-02-26	18.800	19.000	18.610	19.000	18.542	3,925
2026-02-25	18.575	18.900	18.575	18.900	18.445	13,408
2026-02-24	18.540	18.805	18.495	18.805	18.352	12,647
2026-02-23	18.150	18.615	18.085	18.400	17.957	17,469
2026-02-20	18.140	18.350	18.020	18.295	17.854	19,206
2026-02-19	18.025	18.200	17.520	18.200	17.762	50,946
2026-02-18	17.265	17.620	17.220	17.440	17.020	32,765
2026-02-17	17.130	17.315	16.980	17.125	16.712	8,352
2026-02-16	17.100	17.225	16.995	17.150	16.737	19,297
2026-02-13	16.720	16.950	16.720	16.880	16.473	3,827
2026-02-12	17.225	17.225	16.685	16.685	16.283	14,095
2026-02-11	16.770	17.100	16.710	17.020	16.610	73,575
2026-02-10	16.765	16.955	16.585	16.620	16.220	12,916
2026-02-09	16.635	16.855	16.635	16.845	16.439	22,030
2026-02-06	16.350	16.775	16.305	16.775	16.371	11,923
2026-02-05	16.415	16.545	16.025	16.025	15.639	5,040
2026-02-04	16.590	16.745	16.510	16.550	16.151	16,059

← NewerPage 3 of 22 · 1,273 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.