REP Repsol, S.A.
Stock · MCE · ES0173516115
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Repsol, S.A., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price
29.79 EUR
-1.39%
52-week range
29.79
Low15.21High31.64
Dividend yield3.51%
Market cap32.0B
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:30. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 12.81 | 13.02 | 11.63 | 11.89 | -8.44% | 81,618,028 | |
| 04 Jul 2022 – 08 Jul 2022 | 13.84 | 13.95 | 12.46 | 12.98 | -3.71% | 39,339,611 | 0.3300 |
| 27 Jun 2022 – 01 Jul 2022 | 13.80 | 14.41 | 13.42 | 13.48 | -1.96% | 42,165,575 | |
| 20 Jun 2022 – 24 Jun 2022 | 13.76 | 14.33 | 13.31 | 13.75 | +0.07% | 41,510,305 | |
| 13 Jun 2022 – 17 Jun 2022 | 15.27 | 15.59 | 13.74 | 13.74 | -11.27% | 58,479,439 | |
| 06 Jun 2022 – 10 Jun 2022 | 15.32 | 16.23 | 15.23 | 15.49 | +2.14% | 30,077,195 | |
| 30 May 2022 – 03 Jun 2022 | 14.94 | 15.31 | 14.64 | 15.16 | +1.13% | 50,475,334 | |
| 23 May 2022 – 27 May 2022 | 14.73 | 15.15 | 14.46 | 14.99 | +4.02% | 46,441,713 | |
| 16 May 2022 – 20 May 2022 | 14.06 | 14.88 | 13.98 | 14.41 | +1.09% | 30,667,016 | |
| 09 May 2022 – 13 May 2022 | 14.58 | 14.80 | 13.22 | 14.26 | -3.91% | 61,767,828 | |
| 02 May 2022 – 06 May 2022 | 14.08 | 14.94 | 13.80 | 14.84 | +3.85% | 42,084,209 | |
| 25 Apr 2022 – 29 Apr 2022 | 12.84 | 14.33 | 12.50 | 14.29 | +8.26% | 49,579,727 | |
| 19 Apr 2022 – 22 Apr 2022 | 13.80 | 14.08 | 12.73 | 13.20 | -4.18% | 42,266,524 | |
| 11 Apr 2022 – 14 Apr 2022 | 12.80 | 13.82 | 12.66 | 13.77 | +7.33% | 46,087,896 | |
| 04 Apr 2022 – 08 Apr 2022 | 12.00 | 12.83 | 11.87 | 12.83 | +7.41% | 44,842,816 | |
| 28 Mar 2022 – 01 Apr 2022 | 12.08 | 12.31 | 11.62 | 11.95 | -1.80% | 37,917,662 | |
| 21 Mar 2022 – 25 Mar 2022 | 11.25 | 12.20 | 11.24 | 12.16 | +8.43% | 34,280,083 | |
| 14 Mar 2022 – 18 Mar 2022 | 11.64 | 11.66 | 11.16 | 11.22 | -3.58% | 50,180,400 | |
| 07 Mar 2022 – 11 Mar 2022 | 11.45 | 12.47 | 11.29 | 11.63 | +1.47% | 62,201,066 | |
| 28 Feb 2022 – 04 Mar 2022 | 11.45 | 12.68 | 11.34 | 11.47 | -1.10% | 69,739,852 | |
| 21 Feb 2022 – 25 Feb 2022 | 11.74 | 11.82 | 10.98 | 11.59 | -1.19% | 41,183,921 | |
| 14 Feb 2022 – 18 Feb 2022 | 11.75 | 12.04 | 11.44 | 11.73 | -1.13% | 40,481,285 | |
| 07 Feb 2022 – 11 Feb 2022 | 11.55 | 11.88 | 11.37 | 11.87 | +3.31% | 33,225,608 | |
| 31 Jan 2022 – 04 Feb 2022 | 11.24 | 11.59 | 11.11 | 11.49 | +2.66% | 34,806,039 | |
| 24 Jan 2022 – 28 Jan 2022 | 10.61 | 11.37 | 10.28 | 11.19 | +4.93% | 42,966,471 |
Page 10 of 11
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 30.21 EUR
- Market cap
- 32.0B
- Dividend yield
- 3.51%
- Next ex-dividend date
- 12 Jan 2027
- Exchange
- MCE
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 06 Jul 2026 | 0.5510 EUR |
| 12 Jan 2026 | 0.5000 EUR |
| 04 Jul 2025 | 0.5000 EUR |
| 10 Jan 2025 | 0.4750 EUR |
| 04 Jul 2024 | 0.5000 EUR |
| 09 Jan 2024 | 0.4000 EUR |
| 04 Jul 2023 | 0.3500 EUR |
| 09 Jan 2023 | 0.3500 EUR |
| 05 Jul 2022 | 0.3300 EUR |
| 07 Jan 2022 | 0.3000 EUR |
| 05 Jul 2021 | 0.3000 EUR |
| 17 Dec 2020 | 0.2880 EUR |
Follow REP and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.