Get 20% lifetime commission for referring investors to digrin.com
here.
Repsol, S.A. - Price History
Stock symbol REPYF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for REPYF (Repsol, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $14.60 | $14.60 |
| December 2023 | $14.85 | $14.85 |
| November 2023 | $14.41 | $14.41 |
| October 2023 | $14.89 | $14.89 |
| September 2023 | $16.52 | $16.52 |
| August 2023 | $15.80 | $15.80 |
| July 2023 | $15.26 | $15.26 |
| June 2023 | $13.58 | $13.95 |
| May 2023 | $13.58 | $13.95 |
| April 2023 | $14.67 | $15.06 |
| March 2023 | $14.82 | $15.22 |
| February 2023 | $15.26 | $15.67 |
| January 2023 | $16.16 | $16.60 |
| December 2022 | $15.29 | $16.05 |
| November 2022 | $14.44 | $15.16 |
| October 2022 | $12.24 | $12.85 |
| September 2022 | $10.94 | $11.49 |
| August 2022 | $12.87 | $13.52 |
| July 2022 | $11.77 | $12.36 |
| June 2022 | $13.20 | $14.24 |
| May 2022 | $14.94 | $16.13 |
| April 2022 | $12.49 | $13.48 |
| March 2022 | $11.94 | $12.89 |
| February 2022 | $12.36 | $13.34 |
| January 2022 | $11.44 | $12.34 |
| December 2021 | $10.36 | $11.48 |
| November 2021 | $10.67 | $11.82 |
| October 2021 | $11.70 | $12.97 |
| September 2021 | $11.73 | $13 |
| August 2021 | $10.37 | $11.50 |
| July 2021 | $9.75 | $10.81 |
| June 2021 | $10.86 | $12.72 |
| May 2021 | $11.14 | $13.05 |
| April 2021 | $10.28 | $12.04 |
| March 2021 | $10.79 | $12.64 |
| February 2021 | $10.61 | $12.43 |
| January 2021 | $8.60 | $10.07 |
| December 2020 | $8.57 | $10.04 |
| November 2020 | $8.57 | $10.41 |
| October 2020 | $5.13 | $6.22 |
| September 2020 | $5.76 | $7 |
| August 2020 | $6.43 | $7.81 |
| July 2020 | $6.40 | $7.77 |
| June 2020 | $7.29 | $8.85 |
| May 2020 | $7.28 | $9.30 |
| April 2020 | $7.04 | $8.99 |
| March 2020 | $6.11 | $7.81 |
| February 2020 | $8.51 | $10.87 |
| January 2020 | $11.04 | $14.10 |
| December 2019 | $12.21 | $15.60 |
| November 2019 | $12.11 | $15.95 |
| October 2019 | $12.64 | $16.65 |
| September 2019 | $11.65 | $15.35 |
| August 2019 | $10.52 | $13.85 |
| July 2019 | $11.37 | $14.98 |
| June 2019 | $12.01 | $15.82 |
| May 2019 | $11.69 | $15.90 |
| April 2019 | $12.54 | $17.05 |
| March 2019 | $12.57 | $17.10 |
| February 2019 | $12.46 | $16.95 |
| January 2019 | $12.72 | $17.30 |
| December 2018 | $11.91 | $16.20 |
| November 2018 | $12.49 | $17.45 |
| October 2018 | $12.34 | $17.25 |
| September 2018 | $14.39 | $20.11 |
| August 2018 | $13.63 | $19.05 |
| July 2018 | $13.92 | $19.45 |
| June 2018 | $14.06 | $19.65 |
| May 2018 | $12.94 | $18.55 |
| April 2018 | $13.22 | $18.95 |
| March 2018 | $12.39 | $17.75 |
| February 2018 | $12.28 | $17.59 |
| January 2018 | $13.57 | $19.45 |
| December 2017 | $12.28 | $17.60 |
| November 2017 | $12.38 | $18.14 |
| October 2017 | $12.32 | $18.05 |
| September 2017 | $12.63 | $18.50 |
| August 2017 | $11.58 | $16.97 |
| July 2017 | $11.26 | $16.50 |
| June 2017 | $10.58 | $15.50 |
| May 2017 | $11.07 | $16.67 |
| April 2017 | $10.43 | $15.70 |
| March 2017 | $10.16 | $15.30 |
| February 2017 | $9.75 | $14.68 |
| January 2017 | $9.51 | $14.31 |
| December 2016 | $9.30 | $14 |
| November 2016 | $8.72 | $13.44 |
| October 2016 | $9.04 | $13.94 |
| September 2016 | $8.85 | $13.64 |
| August 2016 | $8.69 | $13.40 |
| July 2016 | $8.49 | $13.09 |
| June 2016 | $8.26 | $12.74 |
| May 2016 | $8.25 | $13.02 |
| April 2016 | $8.23 | $12.99 |
| March 2016 | $6.78 | $10.70 |
| February 2016 | $6.02 | $9.50 |
| January 2016 | $5.99 | $9.45 |
| December 2015 | $7 | $11.04 |
| November 2015 | $7.90 | $13 |
| October 2015 | $7.50 | $12.35 |
| September 2015 | $6.68 | $11 |
| August 2015 | $8.78 | $14.45 |
| July 2015 | $10.69 | $17.59 |
| June 2015 | $10.71 | $17.62 |
| May 2015 | $11.81 | $19.96 |
| April 2015 | $12.36 | $20.90 |
| March 2015 | $11.28 | $19.07 |
| February 2015 | $11.15 | $18.85 |
| January 2015 | $10.86 | $18.35 |
| December 2014 | $11 | $18.60 |
| November 2014 | $12.32 | $22.10 |
| October 2014 | $11.99 | $21.51 |
| September 2014 | $13.32 | $23.90 |
| August 2014 | $13.84 | $24.82 |
| July 2014 | $13.99 | $25.09 |
| June 2014 | $14.56 | $26.12 |
| May 2014 | $14.32 | $28.50 |
| April 2014 | $13.04 | $25.95 |
| March 2014 | $12.81 | $25.50 |
| February 2014 | $12.24 | $24.36 |
| January 2014 | $11.67 | $23.23 |
| December 2013 | $12.62 | $25.13 |
| November 2013 | $12.96 | $26.49 |
| October 2013 | $12.96 | $26.49 |
| September 2013 | $12.23 | $25 |
| August 2013 | $11.72 | $23.94 |
| July 2013 | $11.39 | $23.28 |
| June 2013 | $10.47 | $21.40 |
| May 2013 | $11.17 | $23.33 |
| April 2013 | $10.96 | $22.89 |
| March 2013 | $9.79 | $20.45 |
| February 2013 | $9.90 | $20.68 |
| January 2013 | $11.06 | $23.11 |
| December 2012 | $9.96 | $21.30 |
| November 2012 | $10.05 | $21.50 |
| October 2012 | $9.28 | $19.85 |
| September 2012 | $8.93 | $19.10 |
| August 2012 | $8.27 | $17.70 |
| July 2012 | $6.28 | $13.43 |
| June 2012 | $6.54 | $14 |
| May 2012 | $6.96 | $15.45 |
| April 2012 | $8.44 | $18.75 |
| March 2012 | $11.53 | $25.60 |
| February 2012 | $11.91 | $26.45 |
| January 2012 | $12.84 | $28.50 |
| December 2011 | $13.13 | $29.79 |
| November 2011 | $13.25 | $30.05 |
| October 2011 | $13.18 | $29.90 |
| September 2011 | $10.96 | $24.85 |
| August 2011 | $12.17 | $27.60 |
| July 2011 | $13.98 | $31.70 |
| June 2011 | $13.48 | $31.12 |
| May 2011 | $14.17 | $32.72 |
| April 2011 | $15.49 | $35.77 |
| March 2011 | $15.07 | $34.80 |
| February 2011 | $14.20 | $32.78 |
| January 2011 | $13.42 | $30.99 |
| December 2010 | $11.64 | $27.41 |
| November 2010 | $10.31 | $24.27 |
| October 2010 | $11.51 | $27.10 |
| September 2010 | $10.92 | $25.73 |
| August 2010 | $9.66 | $22.75 |
| July 2010 | $9.81 | $23.10 |
| June 2010 | $8.97 | $21.48 |
| May 2010 | $8.27 | $19.80 |
| April 2010 | $10.17 | $24.36 |
| March 2010 | $10.25 | $24.55 |
| February 2010 | $9.25 | $22.15 |
| January 2010 | $10.19 | $24.41 |
| December 2009 | $11.28 | $27 |
| November 2009 | $11.59 | $27.75 |
| October 2009 | $11.71 | $28.05 |
| August 2009 | $10.02 | $24 |
| June 2009 | $9.73 | $23.30 |
| May 2009 | $8.25 | $19.75 |
| March 2009 | $6.60 | $15.80 |
| February 2009 | $6.45 | $15.45 |
| January 2009 | $7.73 | $18.50 |
| December 2008 | $8.85 | $21.18 |
| November 2008 | $7.07 | $16.93 |
| September 2008 | $12.40 | $29.70 |
| August 2008 | $12.70 | $30.40 |
| July 2008 | $13.97 | $33.45 |
| June 2008 | $17.62 | $42.20 |
| May 2008 | $18.05 | $43.22 |
| April 2008 | $17.29 | $41.40 |
| February 2008 | $13.71 | $32.82 |
| January 2008 | $13.44 | $32.18 |
| December 2007 | $15.14 | $36.25 |
| November 2007 | $15.42 | $36.93 |
| October 2007 | $15.08 | $36.10 |
| September 2007 | $14.03 | $33.60 |
| June 2007 | $15.47 | $37.05 |
| April 2007 | $13.78 | $33 |
| March 2007 | $13.57 | $32.50 |
| January 2007 | $13.49 | $32.30 |
| October 2006 | $12.49 | $29.90 |
| July 2006 | $12.05 | $28.85 |
| May 2006 | $12.32 | $29.50 |
| March 2006 | $11.87 | $28.42 |
| February 2006 | $11.48 | $27.50 |
| November 2005 | $11.90 | $28.50 |
| October 2005 | $13.57 | $32.49 |
| September 2005 | $13.57 | $32.50 |
| July 2005 | $11.68 | $27.97 |
| May 2005 | $10.78 | $25.80 |
| April 2005 | $10.76 | $25.77 |
| December 2004 | $10.34 | $24.75 |
| November 2004 | $10.27 | $24.60 |
| October 2004 | $9.02 | $21.61 |
| September 2004 | $9.12 | $21.85 |
| August 2004 | $8.60 | $20.60 |
| July 2004 | $9.23 | $22.10 |
| June 2004 | $9.08 | $21.75 |
| May 2004 | $8.45 | $20.24 |
| April 2004 | $8.96 | $21.46 |
| March 2004 | $8.66 | $20.73 |
| February 2004 | $8.50 | $20.35 |
| January 2004 | $8.51 | $20.37 |
| December 2003 | $7.73 | $18.50 |
| November 2003 | $7.26 | $17.38 |
| September 2003 | $6.95 | $16.64 |
| July 2003 | $6.64 | $15.90 |
| April 2003 | $6.26 | $15 |
| March 2003 | $5.93 | $14.20 |
| February 2003 | $5.77 | $13.81 |
| January 2003 | $5.92 | $14.18 |
| December 2002 | $5.45 | $13.06 |
| September 2002 | $4.89 | $11.71 |
| April 2002 | $5.28 | $12.63 |
| March 2002 | $5.55 | $13.30 |
| February 2002 | $5.23 | $12.52 |
| January 2002 | $5.04 | $12.07 |
| December 2001 | $6.01 | $14.40 |
| November 2001 | $5.78 | $13.85 |
REPYF
Price: $14.60
52 week price:
Dividend Yield: 5.50%
5-year range yield:
Forward Dividend Yield: 5.21%
Dividend Per Share: 0.76 USD
P/E Ratio: 4.57
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 18.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: -7.49%
DGR5: -0.57%
DGR10: 25.41%