Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	26.390	26.460	25.480	25.820	25.820	6,007,896
2026-07-23	25.640	26.560	25.640	26.410	26.410	5,045,346
2026-07-22	25.000	25.530	24.900	25.480	25.480	3,146,048
2026-07-21	24.910	25.010	24.760	24.900	24.900	2,224,702
2026-07-20	24.760	25.020	24.480	24.850	24.850	2,540,273
2026-07-17	24.090	24.680	24.050	24.500	24.500	3,932,547
2026-07-16	23.920	24.180	23.680	24.150	24.150	1,748,644
2026-07-15	24.340	24.540	23.760	23.860	23.860	4,821,877
2026-07-14	24.300	24.510	23.710	24.360	24.360	2,980,006
2026-07-13	23.480	24.060	23.320	24.060	24.060	3,405,216
2026-07-10	23.200	23.470	23.070	23.120	23.120	2,630,868
2026-07-09	22.880	23.240	22.590	23.230	23.230	2,910,301
2026-07-08	22.900	23.160	22.440	23.160	23.160	8,070,513
2026-07-07	21.950	22.290	21.710	22.030	22.030	4,245,224
2026-07-06	21.850	22.030	21.540	21.950	21.950	6,104,052
2026-07-03	22.390	22.600	22.090	22.330	21.782	3,037,060
2026-07-02	22.110	22.850	21.930	22.470	21.919	3,820,403
2026-07-01	21.900	22.210	21.840	22.100	21.558	4,869,614
2026-06-30	21.640	22.010	21.520	22.010	21.470	4,959,013
2026-06-29	21.580	21.690	21.290	21.570	21.041	2,551,403
2026-06-26	21.280	21.380	21.100	21.240	20.719	2,740,329
2026-06-25	21.000	21.440	20.840	21.440	20.914	5,510,460
2026-06-24	21.810	21.920	21.020	21.020	20.505	3,620,787
2026-06-23	21.730	21.860	21.520	21.810	21.275	2,639,372
2026-06-22	21.780	21.880	21.460	21.630	21.100	4,280,556
2026-06-19	21.590	21.760	21.420	21.550	21.022	6,156,414
2026-06-18	21.740	21.850	21.240	21.270	20.748	3,841,018
2026-06-17	21.740	22.010	21.510	21.820	21.285	1,909,833
2026-06-16	21.600	21.890	21.420	21.770	21.236	3,145,422
2026-06-15	22.010	22.010	21.480	21.660	21.129	5,049,058
2026-06-12	22.850	23.310	22.370	22.720	22.163	4,617,413
2026-06-11	23.500	24.200	23.410	23.890	23.304	4,087,122
2026-06-10	22.710	23.180	22.560	23.160	22.592	1,909,466
2026-06-09	23.100	23.170	22.520	22.690	22.134	1,685,983
2026-06-08	23.370	23.640	22.970	23.050	22.485	3,259,600
2026-06-05	22.800	23.080	22.640	23.080	22.514	2,257,783
2026-06-04	23.030	23.190	22.740	22.910	22.348	1,607,107
2026-06-03	22.870	23.330	22.750	23.320	22.748	2,110,864
2026-06-02	22.350	22.780	22.230	22.700	22.143	1,669,765
2026-06-01	22.280	22.630	22.060	22.630	22.075	3,061,099
2026-05-29	21.690	22.110	21.620	22.040	21.500	5,532,793
2026-05-28	22.020	22.110	21.510	21.750	21.217	2,063,309
2026-05-27	22.180	22.260	21.530	21.760	21.226	3,868,622
2026-05-26	21.850	22.480	21.640	22.330	21.782	3,754,037
2026-05-25	21.850	21.880	21.560	21.750	21.217	2,124,071
2026-05-22	22.640	22.760	22.120	22.260	21.714	2,293,281
2026-05-21	22.620	23.080	22.440	22.890	22.329	2,972,889
2026-05-20	23.290	23.510	22.560	22.570	22.017	3,142,205
2026-05-19	23.210	23.540	23.160	23.250	22.680	1,930,935
2026-05-18	22.900	23.530	22.830	23.530	22.953	3,401,596
2026-05-15	22.550	22.690	22.380	22.570	22.017	3,278,871
2026-05-14	22.370	22.610	22.240	22.330	21.782	1,248,777
2026-05-13	22.600	22.840	22.450	22.500	21.948	2,101,205
2026-05-12	22.450	22.830	22.380	22.530	21.978	2,959,996
2026-05-11	22.200	22.370	22.040	22.330	21.782	2,997,268
2026-05-08	21.950	22.050	21.660	22.050	21.509	2,661,650
2026-05-07	21.790	21.830	21.180	21.790	21.256	4,069,481
2026-05-06	22.710	22.740	21.000	21.890	21.353	8,586,788
2026-05-05	22.800	23.240	22.690	22.910	22.348	2,711,302
2026-05-04	22.790	22.880	22.360	22.800	22.241	4,115,189

← NewerPage 2 of 5 · 254 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
2019-12-13	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.