Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.610	26.560	25.610	26.530	26.530	3,022,962
2026-07-22	24.980	25.525	24.880	25.510	25.510	4,689,346
2026-07-21	24.790	25.000	24.790	24.900	24.900	63,689
2026-07-20	24.580	25.090	24.500	24.850	24.850	3,367,008
2026-07-17	23.990	24.680	23.640	24.590	24.590	4,633,536
2026-07-16	23.760	24.170	23.440	24.150	24.150	105,286
2026-07-15	24.000	24.610	23.770	23.910	23.910	2,361,515
2026-07-14	24.280	24.760	23.770	24.050	24.050	4,735,110
2026-07-13	23.500	24.060	23.040	23.975	23.975	562,781
2026-07-10	23.110	23.640	22.750	23.225	23.225	1,687,216
2026-07-09	22.840	23.240	22.630	23.160	23.160	531,358
2026-07-08	22.690	23.160	22.450	22.965	22.965	917,113
2026-07-07	21.950	22.280	21.710	22.035	22.035	239,767
2026-07-06	21.850	22.040	21.550	21.770	21.770	4,597,561
2026-07-03	22.500	22.810	21.940	22.570	22.125	4,027,298
2026-07-02	22.000	22.860	21.690	22.640	22.194	14,319,317
2026-07-01	22.050	22.320	21.490	22.060	21.625	18,496,453
2026-06-30	21.755	22.110	21.230	21.815	21.385	6,040,576
2026-06-29	21.600	21.675	21.100	21.675	21.248	3,735,002
2026-06-26	21.050	21.770	20.880	21.350	20.929	14,810,729
2026-06-25	21.000	21.441	20.610	21.365	20.944	1,380,992
2026-06-24	21.880	22.260	21.019	21.185	20.767	1,454,706
2026-06-23	21.730	22.160	21.320	21.760	21.331	105,625
2026-06-22	21.850	21.860	21.460	21.710	21.282	133,472
2026-06-19	21.600	22.000	21.420	21.580	21.155	3,170,260
2026-06-18	21.820	22.190	21.240	21.290	20.870	262,462
2026-06-17	21.660	22.000	21.550	21.985	21.552	264,543
2026-06-16	21.550	22.060	21.190	21.615	21.189	325,147
2026-06-15	21.860	22.080	21.470	21.590	21.164	953,030
2026-06-12	22.870	23.290	22.360	22.830	22.380	334,819
2026-06-11	23.500	24.190	23.430	24.045	23.571	1,037,359
2026-06-10	22.690	23.195	22.280	22.980	22.527	305,391
2026-06-09	23.100	23.160	22.530	22.640	22.194	246,829
2026-06-08	23.350	23.610	20.076	23.020	22.566	169,415
2026-06-05	22.660	23.190	22.660	22.875	22.424	29,675
2026-06-04	22.800	23.530	20.890	22.760	22.311	328,322
2026-06-03	22.755	23.330	22.380	23.195	22.738	242,631
2026-06-02	22.350	22.920	21.930	22.755	22.306	5,687,609
2026-06-01	22.300	22.710	21.690	22.560	22.115	931,566
2026-05-29	21.680	22.100	21.270	21.930	21.498	396,339
2026-05-28	22.000	22.430	21.500	21.770	21.341	79,526
2026-05-27	22.020	22.610	21.580	21.820	21.390	858,599
2026-05-26	22.020	22.460	21.400	22.430	21.988	375,779
2026-05-22	22.630	23.230	22.130	22.380	21.939	811,009
2026-05-21	22.550	23.090	22.200	22.950	22.498	953,664
2026-05-20	22.900	23.510	22.570	22.640	22.194	974,954
2026-05-19	23.180	23.540	23.180	23.270	22.811	1,303,151
2026-05-18	22.755	23.530	22.600	23.260	22.802	239,273
2026-05-15	22.500	22.970	22.100	22.580	22.135	3,115,361
2026-05-14	22.370	22.870	22.240	22.405	21.963	62,753
2026-05-13	22.700	23.020	22.150	22.530	22.086	2,774,991
2026-05-12	22.350	22.870	22.020	22.660	22.213	4,070,974
2026-05-11	22.255	22.620	22.060	22.295	21.856	884,780
2026-05-08	21.900	22.360	21.670	21.870	21.439	1,750,223
2026-05-07	21.500	22.200	21.200	21.725	21.297	822,137
2026-05-06	22.500	23.170	21.000	21.720	21.292	578,680
2026-05-05	22.600	23.380	22.370	22.825	22.375	3,316,793
2026-05-01	22.725	22.725	22.725	22.725	22.277	0
2026-04-30	22.260	22.780	21.540	22.725	22.277	5,303,798
2026-04-29	21.710	22.040	21.290	21.955	21.522	2,763,406

← NewerPage 2 of 3 · 127 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.