Repsol S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.400	29.970	29.320	29.800	29.800	3,914,370
2026-10-15	30.040	30.090	29.430	29.640	29.640	2,482,217
2026-10-14	29.500	30.430	29.500	30.080	30.080	2,873,993
2026-10-13	29.210	29.620	28.980	29.620	29.620	2,135,088
2026-10-12	29.330	29.460	28.470	29.210	29.210	2,623,120
2026-10-09	29.900	29.900	29.340	29.520	29.520	2,883,155
2026-10-08	28.900	30.160	28.860	30.090	30.090	5,065,957
2026-10-07	28.890	29.170	28.340	28.640	28.640	3,161,648
2026-10-06	28.940	29.200	28.290	28.760	28.760	3,464,106
2026-10-05	29.170	29.720	28.900	29.180	29.180	3,110,493
2026-10-02	29.910	29.930	28.860	29.030	29.030	3,811,856
2026-10-01	29.810	30.190	29.190	29.810	29.810	3,786,525
2026-09-30	29.820	30.080	29.460	29.930	29.930	2,987,169
2026-09-29	31.150	31.330	29.800	29.800	29.800	3,882,672
2026-09-28	31.000	31.520	30.960	31.290	31.290	2,711,505
2026-09-25	31.150	31.380	30.500	30.750	30.750	3,299,254
2026-09-24	30.790	31.640	30.790	31.540	31.540	3,767,070
2026-09-23	29.630	31.170	29.630	30.730	30.730	4,704,797
2026-09-22	29.260	29.810	28.600	29.810	29.810	4,358,427
2026-09-21	29.310	29.660	29.190	29.240	29.240	2,438,049
2026-09-18	29.650	29.690	29.180	29.610	29.610	7,024,255
2026-09-17	29.080	29.800	29.020	29.760	29.760	2,649,785
2026-09-16	29.450	29.720	28.940	29.190	29.190	3,834,148
2026-09-15	28.700	29.400	28.560	29.380	29.380	3,981,132
2026-09-14	29.560	29.750	27.800	28.500	28.500	4,703,981
2026-09-11	29.020	29.090	28.590	28.920	28.920	2,023,724
2026-09-10	28.700	29.230	28.650	28.910	28.910	2,104,348
2026-09-09	28.700	29.060	28.640	28.810	28.810	3,399,625
2026-09-08	28.420	28.530	27.930	28.330	28.330	1,797,085
2026-09-07	28.070	28.370	27.940	28.170	28.170	1,823,427
2026-09-04	28.050	28.240	27.510	27.740	27.740	2,590,876
2026-09-03	28.250	28.540	28.020	28.340	28.340	3,122,086
2026-09-02	28.360	28.490	27.800	28.050	28.050	2,485,539
2026-09-01	27.700	28.030	27.520	27.990	27.990	2,457,325
2026-08-31	27.050	27.580	26.800	27.250	27.250	3,044,413
2026-08-28	26.700	26.700	26.460	26.600	26.600	1,521,092
2026-08-27	26.890	26.890	26.280	26.370	26.370	1,701,113
2026-08-26	26.650	26.950	26.450	26.890	26.890	2,082,791
2026-08-25	27.090	27.300	26.830	26.920	26.920	1,631,528
2026-08-24	27.890	27.930	27.030	27.090	27.090	2,213,910
2026-08-21	28.000	28.420	27.890	27.990	27.990	3,173,015
2026-08-20	27.490	28.230	27.400	28.140	28.140	2,579,210
2026-08-19	27.580	27.800	27.330	27.410	27.410	1,874,189
2026-08-18	27.300	27.760	27.260	27.480	27.480	2,444,800
2026-08-17	26.740	27.160	26.730	27.060	27.060	2,055,155
2026-08-14	26.450	26.850	26.390	26.790	26.790	1,782,412
2026-08-13	26.180	26.490	25.830	26.490	26.490	2,378,093
2026-08-12	26.420	26.480	25.990	26.120	26.120	1,871,813
2026-08-11	25.910	26.420	25.900	26.420	26.420	2,380,016
2026-08-10	25.390	25.820	25.280	25.740	25.740	1,567,224
2026-08-07	25.800	25.900	25.080	25.280	25.280	2,119,517
2026-08-06	25.460	25.700	25.310	25.460	25.460	2,470,345
2026-08-05	25.740	26.010	25.240	25.350	25.350	2,228,822
2026-08-04	26.010	26.420	25.520	25.740	25.740	3,081,870
2026-08-03	25.880	26.130	25.660	26.040	26.040	2,880,239
2026-07-31	26.300	26.550	26.050	26.380	26.380	2,458,678
2026-07-30	26.400	26.760	25.970	26.500	26.500	4,338,903
2026-07-29	25.660	26.450	25.560	26.280	26.280	8,303,056
2026-07-28	25.360	25.830	24.990	25.290	25.290	2,278,474
2026-07-27	25.120	25.670	24.930	25.540	25.540	2,660,439

Page 1 of 2 · 65 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.