Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	13.400	13.420	13.295	13.390	12.672	26,341
2025-08-12	13.410	13.450	13.300	13.435	12.715	24,473
2025-08-11	13.330	13.330	13.130	13.190	12.483	5,359
2025-08-08	13.260	13.365	13.260	13.315	12.601	3,060
2025-08-07	13.210	13.380	13.205	13.315	12.601	2,314
2025-08-06	13.140	13.600	13.140	13.305	12.592	15,501
2025-08-05	12.920	13.125	12.900	13.100	12.398	7,117
2025-08-04	13.000	13.065	12.785	12.825	12.138	74,888
2025-08-01	13.285	13.325	12.915	12.965	12.270	13,373
2025-07-31	13.360	13.395	13.075	13.290	12.578	78,829
2025-07-30	14.030	14.085	13.490	13.625	12.895	45,148
2025-07-29	13.830	13.945	13.830	13.830	13.089	21,130
2025-07-28	13.710	13.780	13.570	13.780	13.041	52,308
2025-07-25	13.450	13.610	13.450	13.510	12.786	14,690
2025-07-24	13.400	13.610	13.270	13.475	12.753	41,732
2025-07-23	13.125	13.260	13.115	13.175	12.469	19,524
2025-07-22	13.040	13.085	13.015	13.040	12.341	8,795
2025-07-21	13.070	13.075	12.970	13.035	12.336	4,055
2025-07-18	12.990	13.235	12.990	13.170	12.464	25,767
2025-07-17	12.860	12.890	12.760	12.815	12.128	10,003
2025-07-16	12.915	13.040	12.815	12.815	12.128	12,897
2025-07-15	12.880	13.015	12.810	13.015	12.317	4,193
2025-07-14	12.940	13.050	12.850	12.875	12.185	12,336
2025-07-11	12.800	13.000	12.790	12.930	12.237	14,111
2025-07-10	12.800	12.870	12.665	12.770	12.086	8,654
2025-07-09	12.700	12.850	12.700	12.755	12.071	18,559
2025-07-08	12.410	12.845	12.410	12.790	12.104	49,534
2025-07-07	12.370	12.435	12.330	12.430	11.764	13,986
2025-07-04	12.395	12.565	12.325	12.565	11.892	35,380
2025-07-03	12.850	12.865	12.790	12.790	11.631	31,731
2025-07-02	12.600	12.860	12.600	12.860	11.695	20,575
2025-07-01	12.525	12.550	12.450	12.455	11.327	16,782
2025-06-30	12.520	12.530	12.430	12.500	11.368	4,421
2025-06-27	12.460	12.550	12.420	12.550	11.413	15,438
2025-06-26	12.460	12.560	12.325	12.560	11.422	22,878
2025-06-25	12.500	12.590	12.460	12.590	11.449	16,263
2025-06-24	12.295	12.630	12.205	12.630	11.486	109,019
2025-06-23	12.935	13.000	12.810	12.940	11.768	76,600
2025-06-20	12.730	12.930	12.730	12.930	11.759	59,125
2025-06-19	12.630	12.830	12.630	12.830	11.668	53,263
2025-06-18	12.620	12.670	12.480	12.645	11.499	30,417
2025-06-17	12.390	12.650	12.390	12.620	11.477	23,362
2025-06-16	12.460	12.560	12.330	12.510	11.377	63,215
2025-06-13	12.570	12.570	12.225	12.340	11.222	30,622
2025-06-12	12.360	12.400	12.225	12.400	11.277	16,758
2025-06-11	12.200	12.300	12.155	12.155	11.054	31,105
2025-06-10	12.180	12.290	12.130	12.290	11.177	31,039
2025-06-09	11.990	12.105	11.990	12.010	10.922	36,674
2025-06-06	11.890	12.020	11.840	11.840	10.767	35,524
2025-06-05	11.960	12.040	11.825	11.825	10.754	54,775
2025-06-04	12.270	12.290	11.970	12.290	11.177	90,195
2025-06-03	12.075	12.150	12.000	12.150	11.049	24,817
2025-06-02	11.930	12.190	11.925	12.190	11.086	7,467
2025-05-30	11.825	11.930	11.825	11.845	10.772	35,046
2025-05-29	11.970	11.970	11.795	11.875	10.799	16,835
2025-05-28	11.825	11.950	11.780	11.950	10.867	23,081
2025-05-27	11.670	11.840	11.670	11.805	10.736	4,456
2025-05-26	11.610	11.725	11.610	11.725	10.663	28,684
2025-05-23	11.640	11.720	11.395	11.495	10.454	56,179
2025-05-22	11.650	11.700	11.550	11.690	10.631	27,489

← NewerPage 6 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.