Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	29.619	29.930	29.619	29.930	29.930	167
2026-10-15	30.080	30.610	29.440	29.719	29.719	2,373,310
2026-10-14	29.490	30.430	29.450	30.180	30.180	138,168
2026-10-13	29.210	29.620	28.660	29.210	29.210	361,944
2026-10-12	29.360	29.880	28.450	29.210	29.210	115,174
2026-10-09	29.900	29.900	29.310	29.580	29.580	465,189
2026-10-08	28.940	30.150	28.850	30.120	30.120	379,860
2026-10-07	28.800	29.160	28.340	28.750	28.750	194,259
2026-10-06	28.940	29.690	28.290	28.724	28.724	843,705
2026-10-05	29.120	29.700	28.920	29.170	29.170	876,312
2026-10-02	29.910	29.980	28.850	28.880	28.880	173,661
2026-10-01	29.810	30.200	29.190	30.060	30.060	409,794
2026-09-30	29.950	30.090	29.460	29.920	29.920	113,714
2026-09-29	31.170	31.330	29.800	29.800	29.800	442,293
2026-09-28	31.000	31.515	30.995	31.335	31.335	83,909
2026-09-25	31.290	31.380	30.500	30.685	30.685	182,937
2026-09-24	30.820	31.640	30.800	31.615	31.615	206,602
2026-09-23	29.610	30.870	29.600	30.660	30.660	327,967
2026-09-22	29.260	29.710	28.650	29.462	29.462	263,804
2026-09-21	29.310	29.860	29.200	29.240	29.240	211,159
2026-09-18	29.680	29.741	29.170	29.505	29.505	262,630
2026-09-17	29.080	29.785	29.030	29.610	29.610	222,159
2026-09-16	29.370	29.720	28.940	29.160	29.160	202,444
2026-09-15	28.540	29.380	28.160	28.855	28.855	835,895
2026-09-14	29.500	29.730	27.740	28.503	28.503	229,973
2026-09-11	28.950	29.090	28.600	28.915	28.915	193,240
2026-09-10	28.720	29.220	28.690	29.060	29.060	291,973
2026-09-09	28.670	29.060	28.630	28.810	28.810	453,432
2026-09-08	28.420	28.530	27.930	28.330	28.330	384,443
2026-09-07	28.000	28.380	27.930	28.273	28.273	2,491,271
2026-09-04	28.000	28.355	27.530	27.790	27.790	799,442
2026-09-03	28.255	28.780	28.070	28.170	28.170	1,660,616
2026-09-02	28.350	28.460	27.815	28.070	28.070	276,388
2026-09-01	27.680	28.025	27.530	27.990	27.990	868,680
2026-08-28	26.730	26.730	26.470	26.605	26.605	2,187,728
2026-08-27	26.880	26.920	26.280	26.485	26.485	3,880,942
2026-08-26	26.710	26.960	26.460	26.703	26.703	7,311,713
2026-08-25	27.090	27.290	26.850	27.071	27.071	111,825
2026-08-24	27.890	28.460	27.030	27.402	27.402	125,215
2026-08-21	28.150	28.410	27.890	28.080	28.080	287,599
2026-08-20	27.500	28.240	27.420	28.065	28.065	254,841
2026-08-19	27.790	28.120	27.330	27.585	27.585	399,070
2026-08-18	27.250	27.770	27.250	27.480	27.480	157,112
2026-08-17	26.730	27.170	26.730	26.987	26.987	88,920
2026-08-14	26.410	26.850	26.410	26.690	26.690	77,771
2026-08-13	26.400	26.670	25.830	26.245	26.245	275,498
2026-08-12	26.450	26.600	25.980	26.110	26.110	84,431
2026-08-11	25.870	26.420	25.870	25.910	25.910	463,222
2026-08-10	25.500	25.820	25.270	25.740	25.740	42,107
2026-08-07	25.850	25.850	25.090	25.245	25.245	793,057
2026-08-06	25.400	25.700	25.310	25.455	25.455	170,019
2026-08-05	25.520	26.020	25.250	25.280	25.280	297,035
2026-08-04	26.040	26.520	25.530	26.010	26.010	1,015,820
2026-08-03	25.800	26.120	25.660	26.037	26.037	672,753
2026-07-31	26.030	26.560	26.030	26.260	26.260	178,669
2026-07-30	26.500	26.999	25.970	26.160	26.160	324,888
2026-07-29	25.900	26.460	25.170	26.190	26.190	108,635
2026-07-28	25.250	25.820	25.250	25.290	25.290	1,469,415
2026-07-27	25.000	25.680	24.970	25.540	25.540	287,829
2026-07-24	26.200	26.770	25.495	25.845	25.845	310,524

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.4463 EUR
2026-01-12	0.4050 EUR
2025-07-04	0.4050 EUR
2025-01-10	0.0203 EUR
2024-07-04	0.4050 EUR
2024-01-09	0.3038 EUR
2023-07-04	0.2835 EUR
2023-01-09	0.2633 EUR
2022-07-05	0.2673 EUR
2022-01-07	0.2430 EUR
2021-07-05	0.2430 EUR
2020-12-17	0.2333 EUR
2020-06-16	0.3985 EUR
2019-12-17	0.3434 EUR
2019-06-17	0.4091 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.