Repsol, S.A. ( REPYY) - Price History
Monthly price history for REPYY (Repsol, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.48 | $26.48 |
| May 2026 | $25.82 | $25.82 |
| April 2026 | $27 | $27 |
| March 2026 | $27.80 | $27.80 |
| February 2026 | $22.44 | $22.44 |
| January 2026 | $19.56 | $19.56 |
| December 2025 | $18.66 | $18.66 |
| November 2025 | $18.58 | $18.58 |
| October 2025 | $18.35 | $18.35 |
| September 2025 | $17.80 | $17.80 |
| August 2025 | $16.46 | $16.46 |
| July 2025 | $15.24 | $15.24 |
| June 2025 | $14.55 | $14.55 |
| May 2025 | $13.44 | $13.44 |
| April 2025 | $12.02 | $12.02 |
| March 2025 | $13.26 | $13.26 |
| February 2025 | $12.75 | $12.75 |
| January 2025 | $11.66 | $11.66 |
| December 2024 | $12.14 | $12.14 |
| November 2024 | $12.42 | $12.42 |
| October 2024 | $12.57 | $12.57 |
| September 2024 | $13.16 | $13.16 |
| August 2024 | $13.73 | $13.73 |
| July 2024 | $14.21 | $14.21 |
| June 2024 | $15.72 | $15.72 |
| May 2024 | $16.26 | $16.26 |
| April 2024 | $15.71 | $15.71 |
| March 2024 | $16.71 | $16.71 |
| February 2024 | $15.85 | $15.85 |
| January 2024 | $14.75 | $14.75 |
| December 2023 | $14.41 | $14.85 |
| November 2023 | $14.85 | $15.30 |
| October 2023 | $14.18 | $14.61 |
| September 2023 | $15.96 | $16.45 |
| August 2023 | $14.96 | $15.41 |
| July 2023 | $14.80 | $15.25 |
| June 2023 | $13.75 | $14.55 |
| May 2023 | $12.79 | $13.53 |
| April 2023 | $13.82 | $14.62 |
| March 2023 | $14.52 | $15.36 |
| February 2023 | $14.99 | $15.86 |
| January 2023 | $15.54 | $16.44 |
| December 2022 | $14.71 | $15.93 |
| November 2022 | $14.13 | $15.30 |
| October 2022 | $12.53 | $13.57 |
| September 2022 | $10.56 | $11.44 |
| August 2022 | $11.98 | $12.98 |
| July 2022 | $11.47 | $12.42 |
| June 2022 | $13.17 | $14.63 |
| May 2022 | $14.32 | $15.91 |
| April 2022 | $13.38 | $14.87 |
| March 2022 | $11.85 | $13.16 |
| February 2022 | $11.76 | $13.06 |
| January 2022 | $11.48 | $12.75 |
| December 2021 | $10.38 | $11.84 |
| November 2021 | $9.70 | $11.07 |
| October 2021 | $11.27 | $12.86 |
| September 2021 | $11.46 | $13.08 |
| August 2021 | $10.08 | $11.51 |
| July 2021 | $9.62 | $10.98 |
| June 2021 | $10.81 | $12.70 |
| May 2021 | $11.42 | $13.42 |
| April 2021 | $10.17 | $11.95 |
| March 2021 | $10.57 | $12.42 |
| February 2021 | $10.85 | $12.75 |
| January 2021 | $8.37 | $9.83 |
| December 2020 | $8.52 | $10.01 |
| November 2020 | $7.83 | $9.51 |
| October 2020 | $5.20 | $6.32 |
| September 2020 | $5.58 | $6.78 |
| August 2020 | $6.50 | $7.90 |
| July 2020 | $6.43 | $7.81 |
| June 2020 | $7.25 | $8.81 |
| May 2020 | $7.27 | $9.36 |
| April 2020 | $7 | $9.01 |
| March 2020 | $7.02 | $9.04 |
| February 2020 | $8.75 | $11.27 |
| January 2020 | $10.65 | $13.72 |
| December 2019 | $12.18 | $15.68 |
| November 2019 | $11.80 | $15.66 |
| October 2019 | $12.54 | $16.64 |
| September 2019 | $11.67 | $15.48 |
| August 2019 | $10.91 | $14.48 |
| July 2019 | $11.91 | $15.80 |
| June 2019 | $11.76 | $15.60 |
| May 2019 | $11.59 | $15.95 |
| April 2019 | $12.36 | $17.01 |
| March 2019 | $12.41 | $17.08 |
| February 2019 | $12.55 | $17.28 |
| January 2019 | $12.76 | $17.56 |
| December 2018 | $11.65 | $16.03 |
| November 2018 | $12.12 | $17.17 |
| October 2018 | $12.58 | $17.84 |
| September 2018 | $14.03 | $19.89 |
| August 2018 | $13.58 | $19.24 |
| July 2018 | $13.99 | $19.83 |
| June 2018 | $13.79 | $19.54 |
| May 2018 | $13.06 | $19.05 |
| April 2018 | $13.11 | $19.13 |
| March 2018 | $12.22 | $17.82 |
| February 2018 | $12.17 | $17.75 |
| January 2018 | $12.93 | $18.86 |
| December 2017 | $12.15 | $17.72 |
| November 2017 | $12.27 | $18.37 |
| October 2017 | $12.55 | $18.80 |
| September 2017 | $12.31 | $18.43 |
| August 2017 | $11.49 | $17.20 |
| July 2017 | $11.23 | $16.81 |
| June 2017 | $10.29 | $15.41 |
| May 2017 | $10.86 | $16.73 |
| April 2017 | $10.31 | $15.89 |
| March 2017 | $10.06 | $15.50 |
| February 2017 | $9.60 | $14.80 |
| January 2017 | $9.64 | $14.86 |
| December 2016 | $9.15 | $14.10 |
| November 2016 | $8.49 | $13.43 |
| October 2016 | $8.86 | $14.01 |
| September 2016 | $8.63 | $13.65 |
| August 2016 | $8.46 | $13.37 |
| July 2016 | $7.98 | $12.62 |
| June 2016 | $8.08 | $12.77 |
| May 2016 | $7.90 | $12.84 |
| April 2016 | $8.15 | $13.24 |
| March 2016 | $6.96 | $11.31 |
| February 2016 | $6.37 | $10.35 |
| January 2016 | $6.43 | $10.45 |
| December 2015 | $6.85 | $11.13 |
| November 2015 | $7.63 | $13 |
| October 2015 | $7.36 | $12.53 |
| September 2015 | $6.84 | $11.65 |
| August 2015 | $8.52 | $14.52 |
| July 2015 | $9.84 | $16.77 |
| June 2015 | $10.33 | $17.60 |
| May 2015 | $10.91 | $19.11 |
| April 2015 | $11.80 | $20.68 |
| March 2015 | $10.63 | $18.63 |
| February 2015 | $11.06 | $19.38 |
| January 2015 | $10.16 | $17.80 |
| December 2014 | $10.60 | $18.58 |
| November 2014 | $12.15 | $22.01 |
| October 2014 | $12.38 | $22.41 |
| September 2014 | $13.06 | $23.64 |
| August 2014 | $13.73 | $24.87 |
| July 2014 | $13.72 | $24.85 |
| June 2014 | $14.63 | $26.50 |
| May 2014 | $14.54 | $28.33 |
| April 2014 | $13.82 | $26.94 |
| March 2014 | $13.13 | $25.59 |
| February 2014 | $12.90 | $25.13 |
| January 2014 | $12.04 | $23.47 |
| December 2013 | $12.98 | $25.29 |
| November 2013 | $13.08 | $26.17 |
| October 2013 | $13.36 | $26.74 |
| September 2013 | $12.35 | $24.71 |
| August 2013 | $11.62 | $23.25 |
| July 2013 | $11.94 | $23.88 |
| June 2013 | $10.58 | $21.16 |
| May 2013 | $11.11 | $22.88 |
| April 2013 | $11.34 | $23.36 |
| March 2013 | $9.90 | $20.39 |
| February 2013 | $10.34 | $21.30 |
| January 2013 | $10.84 | $22.32 |
| December 2012 | $10.15 | $20.90 |
| November 2012 | $10.01 | $21.22 |
| October 2012 | $9.48 | $20.10 |
| September 2012 | $9.10 | $19.30 |
| August 2012 | $8.67 | $18.39 |
| July 2012 | $7.55 | $16.01 |
| June 2012 | $7.54 | $15.98 |
| May 2012 | $6.77 | $15 |
| April 2012 | $8.67 | $19.20 |
| March 2012 | $11.28 | $24.98 |
| February 2012 | $11.72 | $25.95 |
| January 2012 | $12.51 | $27.71 |
| December 2011 | $13.44 | $30.51 |
| November 2011 | $13.33 | $30.27 |
| October 2011 | $13.29 | $30.17 |
| September 2011 | $11.56 | $26.26 |
| August 2011 | $12.69 | $28.82 |
| July 2011 | $13.86 | $31.46 |
| June 2011 | $14.98 | $34.76 |
| May 2011 | $14.66 | $34.03 |
| April 2011 | $15.39 | $35.72 |
| March 2011 | $14.84 | $34.45 |
| February 2011 | $14.50 | $33.65 |
| January 2011 | $13.68 | $31.74 |
| December 2010 | $11.73 | $27.94 |
| November 2010 | $10.14 | $24.17 |
| October 2010 | $11.62 | $27.69 |
| September 2010 | $10.80 | $25.73 |
| August 2010 | $9.56 | $22.78 |
| July 2010 | $9.93 | $23.65 |
| June 2010 | $8.23 | $20.10 |
| May 2010 | $8.40 | $20.52 |
| April 2010 | $9.60 | $23.45 |
| March 2010 | $9.74 | $23.78 |
| February 2010 | $9.28 | $22.68 |
| January 2010 | $9.66 | $23.59 |
| December 2009 | $10.91 | $26.66 |
| November 2009 | $11.04 | $27.60 |
| October 2009 | $10.64 | $26.60 |
| September 2009 | $10.86 | $27.16 |
| August 2009 | $9.93 | $24.84 |
| July 2009 | $9.33 | $23.33 |
| June 2009 | $8.65 | $22.36 |
| May 2009 | $8.70 | $22.49 |
| April 2009 | $7.29 | $18.84 |
| March 2009 | $6.61 | $17.09 |
| February 2009 | $5.89 | $15.22 |
| January 2009 | $6.88 | $17.77 |
| December 2008 | $8.04 | $21.51 |
| November 2008 | $7.23 | $19.34 |
| October 2008 | $7.15 | $19.12 |
| September 2008 | $11.09 | $29.66 |
| August 2008 | $11.54 | $30.85 |
| July 2008 | $12.50 | $33.43 |
| June 2008 | $14.38 | $39.27 |
| May 2008 | $15.18 | $41.44 |
| April 2008 | $14.86 | $40.57 |
| March 2008 | $12.60 | $34.41 |
| February 2008 | $12.64 | $34.51 |
| January 2008 | $11.67 | $31.88 |
| December 2007 | $12.79 | $35.63 |
| November 2007 | $13.23 | $36.87 |
| October 2007 | $14.16 | $39.44 |
| September 2007 | $12.74 | $35.50 |
| August 2007 | $12.91 | $35.96 |
| July 2007 | $13.50 | $37.63 |
| June 2007 | $13.89 | $38.70 |
| May 2007 | $13 | $36.69 |
| April 2007 | $11.65 | $32.88 |
| March 2007 | $11.89 | $33.54 |
| February 2007 | $11.21 | $31.64 |
| January 2007 | $11.67 | $32.93 |
| December 2006 | $12.06 | $34.50 |
| November 2006 | $12.60 | $36.05 |
| October 2006 | $11.69 | $33.45 |
| September 2006 | $10.42 | $29.83 |
| August 2006 | $10.04 | $28.72 |
| July 2006 | $9.88 | $28.27 |
| June 2006 | $9.80 | $28.06 |
| May 2006 | $9.67 | $28.05 |
| April 2006 | $10.29 | $29.86 |
| March 2006 | $9.82 | $28.50 |
| February 2006 | $9.65 | $28.01 |
| January 2006 | $9.38 | $27.21 |
| December 2005 | $10.02 | $29.41 |
| November 2005 | $10.06 | $29.52 |
| October 2005 | $10.16 | $29.81 |
| September 2005 | $11.01 | $32.31 |
| August 2005 | $10.07 | $29.56 |
| July 2005 | $9.50 | $27.87 |
| June 2005 | $8.56 | $25.13 |
| May 2005 | $8.44 | $25.06 |
| April 2005 | $8.51 | $25.29 |
| March 2005 | $8.94 | $26.55 |
| February 2005 | $9.20 | $27.33 |
| January 2005 | $8.61 | $25.58 |
| December 2004 | $8.67 | $26.10 |
| November 2004 | $8.09 | $24.36 |
| October 2004 | $7.20 | $21.67 |
| September 2004 | $7.28 | $21.92 |
| August 2004 | $6.89 | $20.74 |
| July 2004 | $7.07 | $21.30 |
| June 2004 | $7.26 | $21.86 |
| May 2004 | $6.95 | $21.15 |
| April 2004 | $6.86 | $20.88 |
| March 2004 | $6.84 | $20.81 |
| February 2004 | $6.76 | $20.59 |
| January 2004 | $6.67 | $20.31 |
| December 2003 | $6.34 | $19.55 |
| November 2003 | $5.67 | $17.49 |
| October 2003 | $5.64 | $17.37 |
| September 2003 | $5.34 | $16.47 |
| August 2003 | $5.49 | $16.93 |
| July 2003 | $5.14 | $15.86 |
| June 2003 | $5.23 | $16.17 |
| May 2003 | $5.10 | $15.74 |
| April 2003 | $4.71 | $14.55 |
| March 2003 | $4.64 | $14.34 |
| February 2003 | $4.54 | $14.02 |
| January 2003 | $4.69 | $14.48 |
| December 2002 | $4.19 | $13.08 |
| November 2002 | $4.01 | $12.52 |
| October 2002 | $3.51 | $11.06 |
| September 2002 | $3.80 | $11.98 |
| August 2002 | $4.15 | $13.06 |
| July 2002 | $3.88 | $12.23 |
| June 2002 | $3.76 | $11.83 |
| May 2002 | $3.76 | $11.84 |
| April 2002 | $3.89 | $12.25 |
| March 2002 | $4.03 | $12.70 |
| February 2002 | $3.89 | $12.24 |
| January 2002 | $3.82 | $12.04 |
| December 2001 | $4.55 | $14.53 |
| November 2001 | $4.48 | $14.30 |
| October 2001 | $4.54 | $14.51 |
| September 2001 | $4.56 | $14.56 |
| August 2001 | $5.30 | $16.91 |
| July 2001 | $5.17 | $16.52 |
| June 2001 | $5.13 | $16.66 |
| May 2001 | $5.57 | $18.09 |
| April 2001 | $5.63 | $18.26 |
| March 2001 | $5.48 | $17.78 |
| February 2001 | $5.24 | $17.01 |
| January 2001 | $5.31 | $17.23 |
| December 2000 | $4.94 | $16.12 |
| November 2000 | $5.02 | $16.38 |
| October 2000 | $4.89 | $15.94 |
| September 2000 | $5.62 | $18.31 |
| August 2000 | $6.08 | $19.81 |
| July 2000 | $5.79 | $18.88 |
| June 2000 | $6 | $19.81 |
| May 2000 | $6.38 | $21.06 |
| April 2000 | $6.24 | $20.62 |
| March 2000 | $6.45 | $21.31 |
| February 2000 | $5.79 | $19.12 |
| January 2000 | $5.75 | $19 |
| December 1999 | $6.99 | $23.25 |
| November 1999 | $6.54 | $21.75 |
| October 1999 | $6.16 | $20.50 |
| September 1999 | $5.99 | $19.94 |
| August 1999 | $6.27 | $20.88 |
| July 1999 | $6.22 | $20.69 |
| June 1999 | $6.10 | $20.31 |
| May 1999 | $5.34 | $18 |
| April 1999 | $4.90 | $16.50 |
| March 1999 | $5.07 | $51.25 |
| February 1999 | $5.19 | $52.50 |
| January 1999 | $5.37 | $54.31 |
| December 1998 | $5.34 | $54.62 |
| November 1998 | $5.48 | $56.12 |
| October 1998 | $4.89 | $50 |
| September 1998 | $4.12 | $42.19 |
| August 1998 | $4.29 | $43.94 |
| July 1998 | $5.25 | $53.69 |
| June 1998 | $5.31 | $55 |
| May 1998 | $5.29 | $54.75 |
| April 1998 | $5.28 | $54.69 |
| March 1998 | $4.91 | $50.88 |
| February 1998 | $4.30 | $44.50 |
| January 1998 | $4.12 | $42.69 |
| December 1997 | $4.05 | $42.56 |
| November 1997 | $4.11 | $43.12 |
| October 1997 | $4.05 | $42.50 |
| September 1997 | $4.13 | $43.38 |
| August 1997 | $3.75 | $39.38 |
| July 1997 | $3.82 | $40.12 |
| June 1997 | $3.98 | $42.44 |
| May 1997 | $3.95 | $42.12 |
| April 1997 | $3.92 | $41.88 |
| March 1997 | $3.82 | $40.75 |
| February 1997 | $3.56 | $38 |
| January 1997 | $3.71 | $39.62 |
| December 1996 | $3.52 | $38.12 |
| November 1996 | $3.18 | $36.62 |
| October 1996 | $2.83 | $32.62 |
| September 1996 | $2.87 | $33.12 |
| August 1996 | $2.83 | $32.62 |
| July 1996 | $2.89 | $33.38 |
| June 1996 | $2.95 | $34.75 |
| May 1996 | $2.87 | $33.88 |
| April 1996 | $3.14 | $37 |
| March 1996 | $3.17 | $37.38 |
| February 1996 | $3.08 | $36.25 |
| January 1996 | $2.96 | $34.88 |
| December 1995 | $2.74 | $32.88 |
| November 1995 | $2.64 | $31.62 |
| October 1995 | $2.47 | $29.62 |
| September 1995 | $2.64 | $31.62 |
| August 1995 | $2.64 | $31.62 |
| July 1995 | $2.78 | $33.38 |
| June 1995 | $2.58 | $31.62 |
| May 1995 | $2.65 | $32.50 |
| April 1995 | $2.61 | $32 |
| March 1995 | $2.37 | $29 |
| February 1995 | $2.34 | $28.62 |
| January 1995 | $2.28 | $28 |
| December 1994 | $2.10 | $27.25 |
| November 1994 | $2.21 | $28.88 |
| October 1994 | $2.49 | $32.50 |
| September 1994 | $2.34 | $30.62 |
| August 1994 | $2.48 | $32.38 |
| July 1994 | $2.43 | $31.75 |
| June 1994 | $2.18 | $28.62 |
| May 1994 | $2.43 | $31.88 |
| April 1994 | $2.51 | $33 |
| March 1994 | $2.25 | $29.50 |
| February 1994 | $2.50 | $32.75 |
| January 1994 | $2.60 | $34.12 |
| December 1993 | $2.35 | $30.88 |
| November 1993 | $2.16 | $28.62 |
| October 1993 | $2.23 | $29.62 |
| September 1993 | $2.17 | $28.88 |
| August 1993 | $2.16 | $28.75 |
| July 1993 | $1.77 | $23.50 |
| June 1993 | $1.84 | $24.88 |
| May 1993 | $1.88 | $25.50 |
| April 1993 | $1.87 | $25.25 |
| March 1993 | $1.81 | $24.50 |
| February 1993 | $1.75 | $23.62 |
| January 1993 | $1.70 | $23 |
| December 1992 | $1.77 | $24 |
| November 1992 | $1.68 | $23.12 |
| October 1992 | $1.56 | $21.50 |
| September 1992 | $1.64 | $22.50 |
| August 1992 | $1.82 | $25.12 |
| July 1992 | $1.98 | $27.25 |
| June 1992 | $2.15 | $29.62 |
| May 1992 | $2.13 | $29.88 |
| April 1992 | $1.94 | $27.25 |
| March 1992 | $1.98 | $27.75 |
| February 1992 | $2.07 | $29 |
| January 1992 | $2.05 | $28.75 |
| December 1991 | $1.78 | $25 |
| November 1991 | $1.81 | $25.88 |
| October 1991 | $1.84 | $26.25 |
| September 1991 | $1.89 | $27 |
| August 1991 | $1.77 | $25.38 |
| July 1991 | $1.73 | $24.75 |
| June 1991 | $1.57 | $22.50 |
| May 1991 | $1.67 | $24.38 |
| April 1991 | $1.65 | $24.12 |
| March 1991 | $1.63 | $23.75 |
| February 1991 | $1.81 | $26.50 |
| January 1991 | $1.66 | $24.25 |
| December 1990 | $1.47 | $21.50 |
| November 1990 | $1.45 | $21.62 |
| October 1990 | $1.56 | $23.25 |
| September 1990 | $1.37 | $20.38 |
| August 1990 | $1.74 | $25.88 |
| July 1990 | $1.96 | $29.25 |
| June 1990 | $1.69 | $25.12 |
| May 1990 | $1.59 | $24.12 |
| April 1990 | $1.45 | $22 |
| March 1990 | $1.41 | $21.38 |
| February 1990 | $1.49 | $22.62 |
| January 1990 | $1.50 | $22.75 |
| December 1989 | $1.51 | $23 |
| November 1989 | $1.37 | $21 |
| October 1989 | $1.37 | $21 |
| September 1989 | $1.58 | $24.25 |
| August 1989 | $1.30 | $20 |
| July 1989 | $1.28 | $19.62 |
| June 1989 | $1.13 | $17.38 |
| May 1989 | $1.08 | $16.62 |
REPYY
Price: $26.48
52 week price:
Dividend Yield: 4.51%
5-year range yield:
Forward Dividend Yield: 3.41%
Payout Ratio: 29.36%
Payout Ratio Range:
Dividend Per Share: 0.91 USD
Earnings Per Share: 1.91 USD
P/E Ratio: 12.42
Exchange: OQX
Sector: Energy
Industry: Oil & Gas Integrated
Country: Spain
Volume: 60600
Ebitda: 5.9 billionMarket Capitalization: 28.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 38
DGR3: 9.63%
DGR5: -1.24%
DGR10: -0.63%
DGR20: 4.49%