Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	15.815	15.850	15.675	15.840	14.991	5,941
2025-11-03	16.000	16.035	15.910	16.035	15.176	4,301
2025-10-31	15.990	16.000	15.670	15.820	14.972	10,714
2025-10-30	15.710	15.980	15.655	15.930	15.076	8,187
2025-10-29	15.710	15.950	15.700	15.870	15.019	14,066
2025-10-28	15.445	15.720	15.445	15.690	14.849	10,758
2025-10-27	15.465	15.650	15.460	15.600	14.764	8,828
2025-10-24	15.430	15.500	15.250	15.340	14.518	16,305
2025-10-23	15.165	15.340	15.065	15.285	14.466	32,020
2025-10-22	14.635	14.790	14.555	14.780	13.988	5,470
2025-10-21	14.450	14.500	14.395	14.430	13.657	7,731
2025-10-20	14.420	14.480	14.290	14.320	13.552	20,700
2025-10-17	14.185	14.295	13.950	14.120	13.363	15,197
2025-10-16	14.495	14.495	14.205	14.315	13.548	22,324
2025-10-15	14.605	14.645	14.505	14.505	13.728	11,909
2025-10-14	14.590	14.600	14.430	14.565	13.784	7,835
2025-10-13	14.600	14.695	14.580	14.685	13.898	5,488
2025-10-10	14.600	14.710	14.450	14.540	13.761	21,311
2025-10-09	14.830	14.835	14.565	14.630	13.846	23,083
2025-10-08	15.100	15.100	14.825	14.960	14.158	8,377
2025-10-07	15.315	15.315	14.930	15.085	14.276	15,405
2025-10-06	15.245	15.345	15.105	15.105	14.295	12,425
2025-10-03	15.120	15.200	15.025	15.035	14.229	12,905
2025-10-02	15.305	15.305	15.040	15.085	14.276	2,733
2025-10-01	15.095	15.245	15.065	15.180	14.366	15,425
2025-09-30	15.240	15.290	14.965	15.025	14.220	16,881
2025-09-29	15.640	15.640	15.405	15.405	14.579	12,307
2025-09-26	15.600	15.675	15.495	15.655	14.816	10,469
2025-09-25	15.385	15.520	15.260	15.495	14.664	32,498
2025-09-24	14.930	15.295	14.920	15.290	14.470	40,196
2025-09-23	14.410	14.910	14.400	14.895	14.097	25,033
2025-09-22	14.430	14.500	14.365	14.500	13.723	13,120
2025-09-19	14.710	14.730	14.390	14.445	13.671	2,002
2025-09-18	14.760	14.780	14.665	14.710	13.922	5,112
2025-09-17	14.730	14.895	14.675	14.895	14.097	7,824
2025-09-16	14.775	14.935	14.535	14.935	14.134	21,909
2025-09-15	14.680	14.810	14.680	14.745	13.955	14,505
2025-09-12	14.350	14.560	14.345	14.505	13.728	15,294
2025-09-11	14.635	14.700	14.440	14.470	13.694	13,316
2025-09-10	14.560	14.710	14.495	14.560	13.780	4,009
2025-09-09	14.400	14.635	14.400	14.605	13.822	5,826
2025-09-08	14.370	14.425	14.305	14.410	13.638	13,901
2025-09-05	14.255	14.320	14.120	14.135	13.377	4,949
2025-09-04	14.200	14.395	14.195	14.330	13.562	20,132
2025-09-03	14.190	14.350	14.100	14.170	13.410	8,435
2025-09-02	14.080	14.210	14.025	14.080	13.325	22,305
2025-09-01	14.045	14.120	13.975	14.110	13.354	7,439
2025-08-29	13.990	14.050	13.845	13.995	13.245	3,607
2025-08-28	13.770	13.915	13.770	13.905	13.160	1,001
2025-08-27	13.940	13.940	13.745	13.785	13.046	4,578
2025-08-26	14.000	14.050	13.870	13.915	13.169	11,749
2025-08-25	13.885	14.030	13.795	14.010	13.259	9,822
2025-08-22	13.915	13.975	13.900	13.955	13.207	7,937
2025-08-21	13.670	13.800	13.670	13.795	13.056	15,270
2025-08-20	13.465	13.675	13.460	13.655	12.923	16,989
2025-08-19	13.280	13.460	13.280	13.320	12.606	7,726
2025-08-18	13.320	13.350	13.245	13.245	12.535	5,310
2025-08-15	13.370	13.390	13.245	13.390	12.672	8,946
2025-08-14	13.390	13.390	13.250	13.300	12.587	8,683
2025-08-13	13.400	13.420	13.295	13.390	12.672	26,341

← NewerPage 5 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.