Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.740	11.950	11.640	11.640	10.585	13,732
2025-05-20	11.690	11.800	11.665	11.665	10.608	40,240
2025-05-19	11.835	11.860	11.700	11.700	10.640	34,180
2025-05-16	11.740	11.800	11.610	11.800	10.731	26,918
2025-05-15	11.560	11.950	11.510	11.745	10.681	21,019
2025-05-14	11.875	11.950	11.600	11.600	10.549	30,242
2025-05-13	11.675	11.840	11.600	11.695	10.635	18,448
2025-05-12	11.670	11.860	11.625	11.640	10.585	97,599
2025-05-09	11.185	11.300	11.185	11.300	10.276	41,612
2025-05-08	10.945	11.115	10.940	11.115	10.108	11,543
2025-05-07	10.935	11.025	10.850	10.850	9.867	26,128
2025-05-06	10.935	11.250	10.890	10.890	9.903	8,110
2025-05-05	10.630	10.935	10.630	10.930	9.940	21,641
2025-05-02	10.900	10.900	10.670	10.760	9.785	24,751
2025-04-30	10.460	10.895	10.440	10.895	9.908	44,482
2025-04-29	10.680	10.835	10.675	10.835	9.853	83,462
2025-04-28	10.800	10.860	10.700	10.780	9.803	31,670
2025-04-25	10.690	10.720	10.590	10.710	9.740	17,453
2025-04-24	10.590	10.600	10.505	10.570	9.612	14,058
2025-04-23	10.570	10.665	10.410	10.425	9.481	60,366
2025-04-22	10.300	10.410	10.280	10.410	9.467	18,883
2025-04-17	10.150	10.325	10.135	10.325	9.390	33,181
2025-04-16	9.886	10.145	9.840	10.145	9.226	80,777
2025-04-15	9.944	10.040	9.890	10.005	9.099	30,471
2025-04-14	9.880	10.035	9.858	9.934	9.034	31,212
2025-04-11	9.686	9.748	9.580	9.614	8.743	66,500
2025-04-10	10.530	10.530	9.780	9.782	8.896	48,490
2025-04-09	9.540	9.684	9.430	9.594	8.725	89,988
2025-04-08	10.210	10.245	9.888	10.005	9.099	163,066
2025-04-07	9.942	10.525	9.916	10.190	9.267	50,644
2025-04-04	11.200	11.200	10.610	10.690	9.722	137,471
2025-04-03	11.750	11.810	11.350	11.505	10.463	64,455
2025-04-02	12.220	12.250	11.990	12.080	10.986	23,742
2025-04-01	12.435	12.480	12.275	12.340	11.222	10,005
2025-03-31	12.120	12.320	12.095	12.305	11.190	30,148
2025-03-28	12.540	12.620	12.425	12.480	11.349	25,815
2025-03-27	12.465	12.560	12.395	12.540	11.404	11,840
2025-03-26	12.180	12.515	12.180	12.320	11.204	50,159
2025-03-25	12.055	12.160	12.050	12.145	11.045	5,759
2025-03-24	12.155	12.155	11.960	11.960	10.876	7,189
2025-03-21	12.140	12.150	12.100	12.130	11.031	4,034
2025-03-20	12.205	12.240	12.075	12.165	11.063	3,114
2025-03-19	12.020	12.195	12.010	12.140	11.040	7,165
2025-03-18	12.070	12.100	11.925	11.925	10.845	44,806
2025-03-17	11.650	12.010	11.650	12.010	10.922	9,734
2025-03-14	11.580	11.630	11.445	11.630	10.576	11,389
2025-03-13	11.640	11.640	11.595	11.595	10.545	1,977
2025-03-12	11.590	11.605	11.480	11.580	10.531	22,936
2025-03-11	11.800	11.825	11.470	11.470	10.431	4,907
2025-03-10	11.980	11.980	11.750	11.770	10.704	16,784
2025-03-07	11.885	11.915	11.745	11.800	10.731	17,467
2025-03-06	11.950	12.000	11.820	11.890	10.813	7,383
2025-03-05	11.950	12.045	11.820	11.855	10.781	13,965
2025-03-04	12.020	12.020	11.775	11.855	10.781	39,981
2025-03-03	12.355	12.460	12.180	12.190	11.086	9,089
2025-02-28	12.290	12.340	12.220	12.340	11.222	14,020
2025-02-27	12.380	12.390	12.280	12.320	11.204	14,081
2025-02-26	12.485	12.510	12.350	12.350	11.231	15,364
2025-02-25	12.595	12.595	12.380	12.415	11.290	4,527
2025-02-24	12.715	12.715	12.450	12.555	11.418	69,109

← NewerPage 7 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.