RDSA.L - Royal Dutch Shell plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20201,353.601,401.801,351.001,393.201,393.207,121,436
02 Jun 20201,300.001,339.201,298.201,334.601,334.6023,581,797
01 Jun 20201,292.601,302.001,269.601,290.801,290.805,847,225
29 May 20201,305.801,315.401,255.801,259.201,259.2023,837,299
28 May 20201,332.401,346.751,314.601,317.601,317.608,322,464
27 May 20201,322.801,347.401,302.401,326.201,326.2015,280,711
26 May 20201,336.801,351.601,302.201,305.601,305.6020,874,306
22 May 20201,283.401,316.401,258.601,292.601,292.6010,985,207
21 May 20201,337.001,346.801,298.201,304.201,304.2039,600,967
20 May 20201,295.601,346.801,282.401,344.201,344.2018,058,058
19 May 20201,346.601,354.801,295.401,309.201,309.2028,019,923
18 May 20201,265.601,330.001,265.011,330.001,330.0011,872,835
15 May 20201,230.401,248.201,201.401,228.001,228.0013,583,883
14 May 20201,237.401,262.001,172.601,204.001,204.0014,564,371
14 May 202016 Dividend
13 May 20201,305.801,384.741,255.421,265.401,249.408,940,535
12 May 20201,310.001,340.071,296.201,311.601,295.0211,078,476
11 May 20201,335.001,343.201,300.401,313.801,297.1919,620,371
07 May 20201,293.001,338.601,287.801,320.601,303.909,687,516
06 May 20201,330.001,333.201,282.201,285.801,269.5417,836,986
05 May 20201,316.401,376.001,302.051,335.601,318.7131,786,849
04 May 20201,280.001,455.201,224.601,265.401,249.4017,844,798
01 May 20201,293.001,293.001,206.001,231.601,216.037,655,272
30 Apr 20201,455.001,459.001,288.801,325.001,308.2522,880,059
29 Apr 20201,440.001,497.401,429.801,485.801,467.0114,939,624
28 Apr 20201,408.601,441.201,379.601,432.801,414.688,996,554
27 Apr 20201,394.201,406.001,363.191,398.601,380.927,008,902
24 Apr 20201,404.001,428.201,372.201,379.201,361.7651,929,188
23 Apr 20201,395.001,437.951,385.001,423.801,405.808,977,709
22 Apr 20201,322.801,397.421,293.201,385.201,367.6913,568,518
21 Apr 20201,308.801,328.201,284.801,310.001,293.4413,106,162
20 Apr 20201,369.401,400.081,331.201,343.001,326.0216,440,498
17 Apr 20201,335.201,370.801,323.601,370.201,352.8710,421,588
16 Apr 20201,364.601,371.601,280.201,298.201,281.7912,633,283
15 Apr 20201,431.201,435.401,332.601,346.001,328.9818,512,285
14 Apr 20201,520.001,524.591,432.801,445.001,426.7311,656,270
09 Apr 20201,527.401,553.801,487.601,509.601,490.5125,090,136
08 Apr 20201,500.601,517.601,472.201,492.801,473.929,686,818
07 Apr 20201,533.001,554.601,494.201,530.001,510.6513,925,360
06 Apr 20201,504.401,530.601,452.801,478.801,460.1011,454,370
03 Apr 20201,527.001,540.001,450.801,471.001,452.4016,795,190
02 Apr 20201,470.001,607.601,470.001,541.601,522.1122,903,681
01 Apr 20201,365.001,464.401,364.801,421.201,403.2326,572,686
31 Mar 20201,359.401,419.001,247.801,419.001,401.0617,444,061
30 Mar 20201,254.001,372.401,231.601,325.201,308.4419,895,698
27 Mar 20201,361.801,372.401,255.801,282.801,266.5822,096,184
26 Mar 20201,395.001,439.001,355.801,414.201,396.3233,743,349
25 Mar 20201,406.201,524.001,313.401,457.001,438.5830,353,658
24 Mar 20201,211.401,357.201,193.201,357.201,340.0428,496,183
23 Mar 20201,036.001,145.001,023.801,127.401,113.1433,312,190
20 Mar 20201,103.401,126.601,050.201,062.201,048.7737,025,839
19 Mar 2020955.301,063.40946.101,020.601,007.7032,261,882
18 Mar 20201,029.001,035.80958.40970.80958.5230,796,382
17 Mar 20201,099.001,105.80985.001,080.001,066.3434,751,944
16 Mar 20201,115.801,119.801,033.401,050.601,037.3231,519,014
13 Mar 20201,215.401,286.001,095.201,130.601,116.3051,491,741
12 Mar 20201,296.801,304.601,127.001,127.001,112.7533,047,804
11 Mar 20201,409.001,420.001,318.601,333.801,316.9434,904,546
10 Mar 20201,375.201,493.401,333.001,366.401,349.1235,337,726
09 Mar 20201,289.001,400.201,233.801,317.801,301.1448,419,857
06 Mar 20201,665.601,680.401,599.201,599.201,578.9819,390,840
05 Mar 20201,735.001,735.201,685.401,690.001,668.6313,252,513
04 Mar 20201,728.201,766.001,713.001,737.401,715.4314,031,889
03 Mar 20201,744.601,782.601,714.001,723.601,701.8114,222,631
02 Mar 20201,729.001,753.211,665.601,716.001,694.3016,513,249
28 Feb 20201,669.201,709.931,630.601,661.401,640.3940,172,123
27 Feb 20201,751.001,771.741,706.001,731.601,709.7116,827,295
26 Feb 20201,765.401,790.841,755.601,781.401,758.8842,684,959
25 Feb 20201,828.001,899.371,776.801,780.801,758.2817,046,062
24 Feb 20201,838.201,843.801,800.071,821.801,798.7622,174,973
21 Feb 20201,908.001,912.401,871.001,887.801,863.9314,241,031
20 Feb 20201,938.401,938.801,921.801,926.801,902.446,611,660
19 Feb 20201,930.602,019.681,914.801,928.201,903.827,267,170
18 Feb 20201,927.402,009.861,901.801,914.201,890.0010,934,310
17 Feb 20201,927.002,033.551,927.001,933.401,908.9516,762,161
14 Feb 20201,947.601,973.661,922.201,924.001,899.678,535,993
13 Feb 20201,976.802,030.001,931.801,941.201,916.6623,250,549
13 Feb 202036.4 Dividend
12 Feb 20202,002.502,075.081,979.172,008.001,946.678,947,851
11 Feb 20201,988.202,006.501,980.401,986.601,925.9225,094,962
10 Feb 20202,003.002,004.001,969.601,974.401,914.1042,511,561
07 Feb 20202,005.502,010.001,979.001,996.601,935.6222,171,720
06 Feb 20202,042.502,051.002,005.002,009.501,948.1217,248,595
05 Feb 20201,986.802,042.001,979.002,024.501,962.6723,192,404
04 Feb 20201,991.602,032.661,977.401,995.401,934.4613,450,739
03 Feb 20201,989.402,041.321,961.601,964.401,904.4020,366,499
31 Jan 20202,044.002,045.001,984.001,994.401,933.4911,227,503
30 Jan 20202,077.002,103.652,033.002,038.001,975.7514,535,464
29 Jan 20202,150.002,151.872,129.602,131.002,065.917,226,189
28 Jan 20202,151.002,158.002,136.002,149.002,083.3610,836,401
27 Jan 20202,164.002,173.002,140.002,144.502,079.009,821,366
24 Jan 20202,187.002,208.502,180.502,187.002,120.209,559,521
23 Jan 20202,178.002,191.002,162.502,172.502,106.156,611,475
22 Jan 20202,206.002,214.002,182.002,186.502,119.728,325,457
21 Jan 20202,234.002,234.002,199.002,205.002,137.658,752,805
20 Jan 20202,259.002,265.002,235.502,242.002,173.527,900,903
17 Jan 20202,253.502,261.622,243.002,248.502,179.825,150,891
16 Jan 20202,261.502,319.002,246.002,255.002,186.136,051,089
15 Jan 20202,262.002,272.002,249.502,262.502,193.4014,203,230
14 Jan 20202,269.002,278.002,252.002,257.002,188.075,532,678
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more