Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	16.170	16.556	15.750	16.440	16.116	1,915,072
2026-01-29	16.030	16.395	16.030	16.253	15.932	383,082
2026-01-28	16.025	16.060	15.755	15.925	15.611	437,245
2026-01-27	15.750	15.980	15.630	15.918	15.604	8,158,489
2026-01-26	15.970	16.035	15.815	15.913	15.599	277,163
2026-01-23	15.700	15.985	15.620	15.955	15.641	1,543,209
2026-01-22	16.145	16.575	15.520	15.605	15.297	5,219,325
2026-01-21	15.720	16.175	15.720	16.105	15.788	474,903
2026-01-20	15.515	15.706	15.240	15.640	15.332	467,734
2026-01-19	15.600	15.845	15.470	15.765	15.454	2,645,697
2026-01-16	15.650	15.880	15.440	15.740	15.430	5,415,357
2026-01-15	16.050	16.050	15.570	15.785	15.474	915,299
2026-01-14	16.330	16.752	16.095	16.653	16.324	1,971,728
2026-01-13	16.495	16.505	15.875	16.198	15.878	399,964
2026-01-12	16.400	16.400	15.990	16.195	15.876	186,122
2026-01-09	16.590	16.660	16.300	16.393	15.672	382,905
2026-01-08	16.495	16.495	16.045	16.235	15.522	1,052,057
2026-01-07	16.470	16.470	16.030	16.245	15.531	2,030,998
2026-01-06	17.200	17.270	16.610	16.778	16.040	129,241
2026-01-05	16.700	17.055	16.440	16.865	16.124	9,476,078
2026-01-02	16.000	16.425	15.960	16.403	15.682	9,219,141
2025-12-31	16.100	16.345	15.700	16.028	15.323	3,729
2025-12-30	15.920	16.035	15.590	15.930	15.230	44,921
2025-12-29	15.985	16.100	15.600	15.820	15.125	118,936
2025-12-24	15.850	15.880	15.780	15.873	15.175	26,010
2025-12-23	15.820	15.870	15.690	15.690	15.001	201,807
2025-12-22	15.600	15.885	15.595	15.855	15.158	1,422,764
2025-12-19	15.540	15.615	15.135	15.598	14.912	737,396
2025-12-18	15.625	15.625	15.220	15.390	14.714	402,208
2025-12-17	15.320	15.690	15.100	15.423	14.745	622,710
2025-12-16	15.685	15.695	15.215	15.348	14.673	5,027,614
2025-12-15	16.015	16.015	15.665	15.805	15.111	849,803
2025-12-12	16.100	16.148	15.803	15.823	15.127	531,649
2025-12-11	16.280	16.615	15.985	16.118	15.409	186,276
2025-12-10	16.400	16.420	16.175	16.303	15.586	135,653
2025-12-09	16.300	16.400	16.235	16.285	15.570	214,757
2025-12-08	16.440	16.580	16.230	16.303	15.586	2,573,277
2025-12-05	16.100	16.530	16.065	16.325	15.608	75,428
2025-12-04	16.485	16.485	16.065	16.235	15.522	611,536
2025-12-03	16.210	16.610	16.210	16.425	15.703	232,576
2025-12-02	16.170	16.335	16.170	16.203	15.491	577,907
2025-12-01	16.025	16.375	16.025	16.265	15.550	311,858
2025-11-28	15.860	16.100	15.795	15.858	15.161	2,508,755
2025-11-27	15.860	16.040	15.650	15.708	15.017	1,218,347
2025-11-26	15.745	15.745	15.580	15.700	15.010	3,432,834
2025-11-25	15.670	15.765	15.485	15.605	14.919	222,808
2025-11-24	15.650	15.685	15.360	15.465	14.786	4,387,542
2025-11-21	16.000	16.000	15.475	15.725	15.034	5,940,016
2025-11-20	16.200	16.535	16.020	16.515	15.790	10,553,337
2025-11-19	16.795	17.065	16.225	16.365	15.646	4,221,138
2025-11-18	16.750	16.830	16.530	16.585	15.856	882,669
2025-11-17	16.920	17.155	16.920	17.020	16.272	878,519
2025-11-14	16.950	17.055	16.675	16.998	16.251	302,711
2025-11-13	16.700	17.075	16.460	17.070	16.320	1,192,748
2025-11-12	16.780	16.865	16.630	16.735	16.000	1,330,690
2025-11-11	16.525	16.870	16.525	16.735	16.000	619,471
2025-11-10	16.570	16.710	16.320	16.490	15.766	110,549
2025-11-07	16.385	16.635	16.385	16.473	15.749	251,145
2025-11-06	15.920	16.390	15.920	16.258	15.543	3,419,058
2025-11-05	15.835	16.155	15.835	16.013	15.309	7,120,886

← NewerPage 4 of 22 · 1,262 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.