Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.730	21.920	20.910	21.490	21.066	1,885,112
2026-04-27	21.000	21.540	20.400	21.290	20.870	2,269,462
2026-04-24	21.440	21.670	20.700	20.910	20.498	667,199
2026-04-23	21.300	21.780	20.925	21.120	20.704	2,061,500
2026-04-22	20.900	21.228	20.280	21.140	20.723	2,814,310
2026-04-21	20.600	20.693	19.770	20.680	20.272	122,754
2026-04-20	20.343	20.940	20.000	20.198	19.799	6,517,018
2026-04-17	21.070	21.360	19.560	19.775	19.385	833,955
2026-04-16	20.500	21.060	20.390	20.970	20.557	470,271
2026-04-15	21.000	21.300	20.230	20.560	20.155	248,014
2026-04-14	21.670	21.710	21.050	21.095	20.679	3,432,193
2026-04-13	22.200	22.600	21.480	21.510	21.086	4,047,309
2026-04-10	22.410	22.410	21.420	21.535	21.111	3,308,082
2026-04-09	23.000	23.020	22.450	22.825	22.375	1,371,952
2026-04-08	22.520	22.580	19.400	22.450	22.007	2,488,077
2026-04-07	23.910	24.560	23.890	24.020	23.547	169,545
2026-04-02	23.660	24.500	23.360	24.190	23.713	2,651,004
2026-04-01	23.700	24.150	22.510	23.425	22.963	3,395,703
2026-03-31	24.255	24.710	23.880	24.485	24.002	327,100
2026-03-30	24.100	24.650	23.650	24.335	23.855	1,831,779
2026-03-27	24.100	24.690	23.770	23.950	23.478	3,041,583
2026-03-26	23.610	24.170	23.180	24.030	23.556	3,477,021
2026-03-25	23.120	23.720	22.890	23.680	23.213	390,900
2026-03-24	22.270	23.500	22.250	23.390	22.929	9,541,936
2026-03-23	23.840	24.140	21.420	22.550	22.106	2,188,412
2026-03-20	23.970	24.960	23.970	24.500	24.017	1,346,695
2026-03-19	24.500	24.900	20.504	24.810	24.321	1,926,613
2026-03-18	24.000	24.630	23.370	24.255	23.777	514,736
2026-03-17	23.690	24.240	22.980	24.055	23.581	676,372
2026-03-16	23.210	24.200	22.720	23.360	22.900	1,135,608
2026-03-13	22.400	23.000	21.960	22.715	22.267	3,949,418
2026-03-12	21.640	22.370	21.640	22.200	21.762	2,033,896
2026-03-11	20.755	21.780	20.530	21.765	21.336	1,016,528
2026-03-10	19.900	21.060	19.235	20.930	20.517	2,382,753
2026-03-09	20.990	21.090	20.430	20.980	20.566	2,702,253
2026-03-06	20.450	20.820	19.870	20.745	20.336	471,583
2026-03-05	20.510	20.860	20.100	20.258	19.858	4,136,429
2026-03-04	20.253	20.690	20.060	20.318	19.917	625,325
2026-03-03	20.500	20.815	19.938	20.765	20.356	1,148,628
2026-03-02	20.000	20.570	19.590	20.000	19.606	2,107,609
2026-02-27	18.970	19.190	18.600	19.060	18.684	2,670,411
2026-02-26	18.900	19.270	18.520	18.843	18.471	286,882
2026-02-25	18.500	18.850	18.310	18.833	18.461	4,591,725
2026-02-24	18.500	18.735	18.475	18.573	18.206	2,262,848
2026-02-23	18.230	18.615	17.870	18.458	18.094	1,377,617
2026-02-20	18.100	18.620	17.930	18.223	17.863	1,874,825
2026-02-19	17.800	18.200	17.425	18.155	17.797	713,392
2026-02-18	17.155	17.636	17.155	17.545	17.199	1,852,376
2026-02-17	17.115	17.325	16.945	17.088	16.751	189,073
2026-02-16	17.180	17.235	16.930	17.158	16.819	2,082,164
2026-02-13	16.855	16.990	16.625	16.860	16.528	1,392,710
2026-02-12	17.120	17.230	16.670	16.685	16.356	481,343
2026-02-11	16.685	17.125	16.685	17.055	16.719	604,104
2026-02-10	16.565	17.125	16.565	16.618	16.290	1,259,875
2026-02-09	16.750	16.875	16.600	16.718	16.388	5,024,575
2026-02-06	16.245	16.795	15.895	16.615	16.288	714,428
2026-02-05	16.600	16.625	16.148	16.220	15.900	422,306
2026-02-04	16.460	16.785	16.460	16.570	16.243	1,023,560
2026-02-03	16.150	16.430	15.990	16.325	16.003	2,982,020
2026-02-02	16.050	16.480	15.755	16.305	15.984	1,715,109

← NewerPage 3 of 22 · 1,264 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.