Repsol historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	13.350	13.350	13.163	13.193	12.613	375,518
2025-08-08	13.255	13.375	13.225	13.263	12.680	3,803,721
2025-08-07	13.305	13.400	13.160	13.363	12.775	2,734,225
2025-08-06	13.120	13.420	13.120	13.295	12.711	634,224
2025-08-05	12.920	13.125	12.895	13.113	12.536	416,975
2025-08-04	12.870	13.060	12.790	12.868	12.302	236,635
2025-08-01	13.160	13.350	12.900	12.990	12.419	3,916,600
2025-07-31	13.445	13.510	13.075	13.223	12.642	701,759
2025-07-30	13.940	14.220	13.480	13.528	12.933	954,205
2025-07-29	13.780	13.945	13.535	13.808	13.201	286,099
2025-07-28	13.575	13.800	13.575	13.665	13.065	1,493,012
2025-07-25	13.440	13.650	13.440	13.473	12.881	719,505
2025-07-24	13.250	13.620	13.245	13.415	12.826	434,433
2025-07-23	13.090	13.265	13.090	13.135	12.558	5,996,812
2025-07-22	13.065	13.095	13.015	13.040	12.467	223,743
2025-07-21	13.035	13.090	12.900	13.065	12.491	242,642
2025-07-18	12.950	13.245	12.935	13.115	12.539	378,253
2025-07-17	12.810	13.085	12.605	12.853	12.288	200,624
2025-07-16	12.800	13.050	12.630	12.898	12.331	4,236,046
2025-07-15	12.835	12.955	12.580	12.845	12.281	13,854,568
2025-07-14	12.920	13.045	12.838	12.935	12.367	291,323
2025-07-11	12.815	13.000	12.555	12.928	12.360	1,320,709
2025-07-10	12.750	12.880	12.645	12.818	12.254	363,091
2025-07-09	12.610	12.860	12.610	12.800	12.238	469,712
2025-07-08	12.400	12.860	12.140	12.805	12.242	1,868,151
2025-07-07	12.390	12.495	12.140	12.375	11.831	1,617,715
2025-07-04	12.405	12.585	12.320	12.398	11.853	215,192
2025-07-03	12.810	13.075	12.800	12.850	11.898	301,039
2025-07-02	12.590	12.780	12.495	12.755	11.810	1,075,126
2025-07-01	12.560	12.575	12.435	12.498	11.572	2,304,817
2025-06-30	12.615	12.615	12.405	12.430	11.509	180,489
2025-06-27	12.425	12.552	12.425	12.443	11.521	182,722
2025-06-26	12.470	12.530	12.325	12.378	11.461	1,129,180
2025-06-25	12.460	12.580	12.445	12.500	11.574	90,231
2025-06-24	12.440	12.565	12.140	12.465	11.542	6,482,284
2025-06-23	12.970	13.065	12.780	12.820	11.871	421,657
2025-06-20	12.813	12.915	12.695	12.790	11.843	1,509,537
2025-06-19	12.570	12.835	12.345	12.755	11.810	1,089,398
2025-06-18	12.700	12.915	12.450	12.538	11.609	392,152
2025-06-17	12.500	12.655	12.415	12.575	11.644	360,100
2025-06-16	12.460	12.573	12.315	12.315	11.403	208,083
2025-06-13	12.485	12.870	12.210	12.235	11.329	536,960
2025-06-12	12.245	12.370	12.135	12.288	11.377	132,581
2025-06-11	12.295	12.305	12.150	12.258	11.350	122,817
2025-06-10	12.095	12.285	12.075	12.253	11.345	756,143
2025-06-09	12.145	12.195	11.990	11.998	11.109	232,393
2025-06-06	12.025	12.025	11.835	11.985	11.097	188,456
2025-06-05	11.990	12.053	11.700	11.915	11.033	4,515,506
2025-06-04	12.195	12.380	11.930	11.948	11.063	3,511,275
2025-06-03	12.100	12.305	11.900	12.075	11.181	196,297
2025-06-02	11.950	12.145	11.875	12.023	11.132	124,805
2025-05-30	11.900	11.945	11.785	11.833	10.956	761,657
2025-05-29	11.895	12.000	11.755	11.760	10.889	656,949
2025-05-28	11.800	11.875	11.760	11.825	10.949	308,211
2025-05-27	11.720	11.830	11.665	11.720	10.852	142,321
2025-05-23	11.700	11.850	11.370	11.420	10.574	790,899
2025-05-22	11.710	11.770	11.530	11.583	10.725	191,332
2025-05-21	11.878	12.174	11.695	11.785	10.912	275,931
2025-05-20	11.715	11.811	11.645	11.778	10.905	519,100
2025-05-19	11.850	11.855	11.695	11.803	10.928	213,125

← NewerPage 6 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.