Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.560	29.950	29.470	29.710	29.710	9,113
2026-10-15	29.860	29.900	29.460	29.660	29.660	14,093
2026-10-14	29.690	30.380	29.690	30.130	30.130	15,579
2026-10-13	29.280	29.600	29.030	29.590	29.590	7,780
2026-10-12	29.120	29.390	28.560	29.060	29.060	10,230
2026-10-09	29.680	29.870	29.410	29.690	29.690	12,108
2026-10-08	28.900	30.110	28.900	30.090	30.090	13,423
2026-10-07	28.590	29.080	28.440	28.730	28.730	21,673
2026-10-06	28.810	29.190	28.340	28.700	28.700	27,657
2026-10-05	29.460	29.680	28.950	29.290	29.290	23,337
2026-10-02	29.830	29.830	28.950	28.950	28.950	33,609
2026-10-01	29.500	30.150	29.210	29.860	29.860	11,902
2026-09-30	29.700	30.090	29.530	30.010	30.010	13,072
2026-09-29	31.210	31.210	29.900	29.900	29.900	18,288
2026-09-28	31.060	31.500	31.060	31.210	31.210	8,235
2026-09-25	31.290	31.330	30.540	30.840	30.840	26,204
2026-09-24	31.020	31.630	31.020	31.520	31.520	29,707
2026-09-23	30.210	30.870	30.040	30.850	30.850	98,150
2026-09-22	29.480	29.730	28.710	29.590	29.590	14,334
2026-09-21	29.320	29.610	29.210	29.310	29.310	10,390
2026-09-18	29.520	29.630	29.220	29.630	29.630	20,807
2026-09-17	29.180	29.730	29.120	29.710	29.710	17,584
2026-09-16	29.560	29.720	28.950	29.070	29.070	9,328
2026-09-15	28.840	29.360	28.630	29.360	29.360	20,019
2026-09-14	29.340	29.600	27.920	28.370	28.370	52,075
2026-09-11	28.890	29.070	28.600	28.870	28.870	32,068
2026-09-10	28.760	29.220	28.700	28.960	28.960	10,087
2026-09-09	28.860	29.020	28.770	28.830	28.830	12,155
2026-09-08	28.290	28.510	28.000	28.290	28.290	13,954
2026-09-07	28.100	28.360	28.010	28.230	28.230	6,774
2026-09-04	28.030	28.030	27.570	27.650	27.650	8,661
2026-09-03	28.200	28.470	28.090	28.350	28.350	11,556
2026-09-02	28.420	28.420	27.810	27.990	27.990	10,831
2026-09-01	27.770	28.000	27.440	28.000	28.000	5,951
2026-08-31	27.160	27.520	26.840	27.050	27.050	14,810
2026-08-28	26.580	26.640	26.500	26.590	26.590	1,615
2026-08-27	26.820	26.820	26.290	26.410	26.410	4,291
2026-08-26	26.580	26.900	26.470	26.890	26.890	4,426
2026-08-25	27.170	27.270	26.870	26.940	26.940	7,399
2026-08-24	27.930	27.930	27.010	27.040	27.040	7,765
2026-08-21	28.190	28.390	27.890	27.890	27.890	9,193
2026-08-20	27.800	28.200	27.800	28.060	28.060	12,994
2026-08-19	27.700	27.820	27.350	27.360	27.360	5,736
2026-08-18	27.320	27.740	27.320	27.480	27.480	8,873
2026-08-17	26.870	27.170	26.790	27.170	27.170	9,813
2026-08-14	26.520	26.860	26.430	26.780	26.780	19,717
2026-08-13	26.130	26.400	25.900	26.400	26.400	3,446
2026-08-12	26.450	26.450	26.020	26.190	26.190	6,052
2026-08-11	26.080	26.380	26.020	26.260	26.260	12,676
2026-08-10	25.370	25.770	25.310	25.600	25.600	2,561
2026-08-07	25.800	25.800	25.110	25.230	25.230	6,056
2026-08-06	25.680	25.680	25.410	25.470	25.470	9,786
2026-08-05	25.860	25.930	25.290	25.360	25.360	4,555
2026-08-04	26.090	26.390	25.600	25.900	25.900	6,848
2026-08-03	25.790	26.080	25.670	25.960	25.960	14,372
2026-07-31	26.280	26.530	26.100	26.470	26.470	9,866
2026-07-30	26.390	26.720	26.020	26.460	26.460	10,520
2026-07-29	25.680	26.430	25.680	26.260	26.260	15,623
2026-07-28	25.460	25.810	25.250	25.320	25.320	18,641
2026-07-27	25.080	25.650	25.010	25.620	25.620	9,413

Page 1 of 22 · 1,275 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.