Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.250	16.430	15.990	16.405	16.003	4,580,323
2026-02-02	16.070	16.485	16.010	16.360	15.959	4,110,556
2026-01-30	16.055	16.555	16.030	16.555	16.149	4,543,872
2026-01-29	16.055	16.395	16.020	16.255	15.856	5,494,876
2026-01-28	16.020	16.060	15.755	15.970	15.578	3,125,948
2026-01-27	15.925	15.955	15.730	15.805	15.417	2,506,308
2026-01-26	15.940	16.035	15.815	15.970	15.578	2,676,907
2026-01-23	15.715	15.985	15.620	15.800	15.413	4,082,085
2026-01-22	16.260	16.355	15.515	15.680	15.296	4,544,554
2026-01-21	15.745	16.175	15.715	16.140	15.744	4,527,898
2026-01-20	15.530	15.730	15.325	15.705	15.320	5,348,061
2026-01-19	15.600	15.850	15.465	15.735	15.349	4,291,601
2026-01-16	15.610	15.885	15.445	15.695	15.310	4,726,604
2026-01-15	16.050	16.050	15.570	15.695	15.310	10,106,560
2026-01-14	16.130	16.750	16.080	16.750	16.339	5,594,064
2026-01-13	16.280	16.505	15.875	16.225	15.827	3,916,355
2026-01-12	16.195	16.290	15.980	16.180	15.783	4,754,782
2026-01-09	16.525	16.660	16.295	16.500	15.608	6,110,247
2026-01-08	16.490	16.490	16.050	16.360	15.475	6,185,736
2026-01-07	16.450	16.450	16.020	16.260	15.381	11,483,290
2026-01-06	17.220	17.270	16.610	16.640	15.740	18,088,961
2026-01-05	16.730	16.980	16.430	16.980	16.062	8,021,649
2026-01-02	15.960	16.430	15.955	16.410	15.523	12,062,490
2025-12-31	16.045	16.045	15.925	15.925	15.064	1,373,986
2025-12-30	15.900	16.045	15.865	15.985	15.121	2,391,201
2025-12-29	15.795	15.895	15.655	15.895	15.035	1,902,158
2025-12-24	15.850	15.870	15.770	15.795	14.941	459,724
2025-12-23	15.855	15.860	15.690	15.780	14.927	1,874,894
2025-12-22	15.665	15.885	15.600	15.885	15.026	2,282,391
2025-12-19	15.430	15.615	15.260	15.600	14.756	9,453,243
2025-12-18	15.550	15.635	15.360	15.435	14.600	8,524,337
2025-12-17	15.385	15.535	15.265	15.455	14.619	3,849,818
2025-12-16	15.665	15.720	15.210	15.335	14.506	4,594,951
2025-12-15	16.000	16.005	15.660	15.725	14.875	3,120,157
2025-12-12	16.050	16.145	15.800	15.835	14.979	4,355,979
2025-12-11	16.290	16.400	16.000	16.000	15.135	2,588,864
2025-12-10	16.290	16.440	16.175	16.310	15.428	4,252,253
2025-12-09	16.270	16.405	16.230	16.275	15.395	2,843,374
2025-12-08	16.240	16.560	16.225	16.265	15.385	4,101,837
2025-12-05	16.165	16.325	16.060	16.285	15.404	3,387,018
2025-12-04	16.455	16.480	16.045	16.275	15.395	3,455,833
2025-12-03	16.215	16.605	16.215	16.385	15.499	2,985,816
2025-12-02	16.235	16.340	16.185	16.230	15.352	2,971,862
2025-12-01	16.035	16.315	16.035	16.210	15.333	3,527,458
2025-11-28	15.830	15.990	15.800	15.980	15.116	2,387,072
2025-11-27	15.745	15.810	15.645	15.750	14.898	1,895,382
2025-11-26	15.700	15.745	15.575	15.700	14.851	2,811,009
2025-11-25	15.600	15.765	15.485	15.560	14.719	3,023,011
2025-11-24	15.670	15.680	15.350	15.600	14.756	8,692,825
2025-11-21	16.000	16.000	15.480	15.700	14.851	6,222,612
2025-11-20	16.380	16.545	16.290	16.340	15.456	4,307,117
2025-11-19	16.915	17.060	16.220	16.270	15.390	5,689,989
2025-11-18	16.725	16.800	16.530	16.745	15.839	3,237,449
2025-11-17	17.015	17.150	16.920	16.940	16.024	2,463,143
2025-11-14	16.990	17.055	16.675	17.045	16.123	3,180,066
2025-11-13	16.750	17.080	16.625	17.030	16.109	3,521,805
2025-11-12	16.800	16.875	16.450	16.705	15.802	4,153,644
2025-11-11	16.560	16.865	16.510	16.845	15.934	2,748,834
2025-11-10	16.700	16.710	16.335	16.455	15.565	2,150,123
2025-11-07	16.400	16.635	16.395	16.540	15.646	3,682,074

← NewerPage 4 of 22 · 1,279 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.