RDSA.L - Royal Dutch Shell plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20192,172.502,199.002,169.002,185.002,185.004,028,104
11 Dec 20192,184.502,198.502,164.502,168.002,168.006,114,532
10 Dec 20192,170.502,181.502,154.992,175.002,175.007,148,092
09 Dec 20192,173.502,185.002,168.502,176.502,176.505,298,341
06 Dec 20192,146.002,185.002,146.002,181.002,181.004,170,926
05 Dec 20192,168.002,171.002,143.002,144.502,144.504,625,923
04 Dec 20192,160.002,177.002,153.002,164.002,164.006,145,730
03 Dec 20192,206.002,209.502,152.752,161.002,161.0019,532,372
02 Dec 20192,221.502,245.502,210.002,215.502,215.506,122,123
29 Nov 20192,232.002,245.502,211.002,211.002,211.005,783,946
28 Nov 20192,235.002,246.502,226.502,240.002,240.002,717,285
27 Nov 20192,261.002,263.002,237.002,238.002,238.004,681,157
26 Nov 20192,280.002,286.002,252.502,256.502,256.5032,548,801
25 Nov 20192,282.502,296.002,274.002,275.502,275.5010,345,565
22 Nov 20192,278.502,298.002,275.502,281.502,281.5010,823,771
21 Nov 20192,245.002,266.002,231.002,263.002,263.006,411,951
20 Nov 20192,273.502,276.502,240.502,270.002,270.0019,069,445
19 Nov 20192,295.002,320.502,283.002,286.002,286.006,937,722
18 Nov 20192,300.002,308.002,288.002,293.502,293.5014,142,306
15 Nov 20192,309.002,340.452,286.502,308.002,308.006,833,964
14 Nov 20192,307.502,343.072,295.002,295.002,295.005,596,357
14 Nov 201935.73 Dividend
13 Nov 20192,326.002,344.0023.402,336.002,300.2713,133,340
12 Nov 20192,338.502,351.502,331.502,341.502,305.6919,861,116
11 Nov 20192,337.002,340.502,304.002,329.502,293.8725,240,124
08 Nov 20192,341.002,349.502,335.502,341.002,305.195,070,812
07 Nov 20192,337.002,356.003.052,342.502,306.677,500,122
06 Nov 20192,327.502,349.002,324.502,339.002,303.224,276,987
05 Nov 20192,311.002,338.502,311.002,329.002,293.3836,072,836
04 Nov 20192,269.502,314.502,264.002,308.502,273.196,899,152
01 Nov 20192,237.002,261.002,234.002,260.502,225.9210,206,242
31 Oct 20192,317.002,321.002,233.002,233.002,198.8511,935,193
30 Oct 20192,321.002,333.002,314.502,329.002,293.384,926,823
29 Oct 20192,324.502,335.502,308.002,329.502,293.879,057,372
28 Oct 20192,330.502,345.002,311.002,330.002,294.364,592,360
25 Oct 20192,315.002,332.502,309.502,325.502,289.938,351,367
24 Oct 20192,298.502,332.502,292.002,321.502,285.994,815,971
23 Oct 20192,289.502,311.002,286.002,303.002,267.776,380,241
22 Oct 20192,249.002,289.5026.092,281.502,246.605,551,670
21 Oct 20192,235.002,246.002,220.502,239.002,204.753,598,767
18 Oct 20192,260.002,266.502,235.502,240.002,205.746,113,814
17 Oct 20192,248.502,282.502,244.502,258.502,223.966,955,837
16 Oct 20192,267.002,283.002,239.542,248.502,214.119,866,236
15 Oct 20192,299.502,299.502,255.002,264.002,229.3710,754,824
14 Oct 20192,299.002,333.492,279.002,289.502,254.486,945,970
11 Oct 20192,314.002,333.502,278.502,290.502,255.479,912,397
10 Oct 20192,311.502,343.002,310.002,315.502,280.089,002,474
09 Oct 20192,319.002,332.002,302.502,319.502,284.026,591,092
08 Oct 20192,342.502,347.002,322.002,322.002,286.485,128,356
07 Oct 20192,317.502,345.502,306.502,342.002,306.1812,828,395
04 Oct 20192,303.502,331.002,298.502,319.002,283.534,606,177
03 Oct 20192,289.002,302.502,263.502,286.502,251.538,563,725
02 Oct 20192,375.002,375.002,302.502,305.002,269.749,367,505
01 Oct 20192,395.002,409.002,384.002,390.502,353.945,154,498
30 Sep 20192,409.002,417.002,375.002,384.002,347.547,948,217
27 Sep 20192,377.002,414.502,372.502,408.502,371.667,646,792
26 Sep 20192,344.002,381.002,343.002,363.002,326.869,058,469
25 Sep 20192,313.002,344.002,311.502,338.502,302.735,533,859
24 Sep 20192,360.502,360.502,319.002,331.502,295.846,571,089
23 Sep 20192,353.502,364.002,330.002,353.502,317.5016,674,889
20 Sep 20192,333.002,355.012,323.502,343.502,307.6622,230,570
19 Sep 20192,333.002,369.002,320.002,343.002,307.165,354,920
18 Sep 20192,326.502,354.502,320.502,337.502,301.756,325,966
17 Sep 20192,338.502,373.002,310.502,334.502,298.799,098,885
16 Sep 20192,356.002,362.002,331.002,331.002,295.3510,925,458
13 Sep 20192,284.002,305.502,282.002,282.502,247.594,868,192
12 Sep 20192,295.002,304.002,269.502,290.002,254.978,273,580
11 Sep 20192,313.002,329.002,305.502,305.502,270.246,176,273
10 Sep 20192,277.502,331.502,275.502,327.502,291.907,844,197
09 Sep 2019------
06 Sep 20192,273.002,286.502,246.002,259.502,224.946,222,755
05 Sep 20192,293.002,305.502,274.002,284.502,249.566,572,570
04 Sep 20192,284.002,302.502,269.002,292.502,257.444,474,692
03 Sep 20192,301.502,308.502,266.002,279.502,244.635,027,706
02 Sep 20192,281.502,307.502,281.002,296.002,260.889,786,634
30 Aug 20192,294.502,298.502,268.002,275.502,240.705,900,670
29 Aug 20192,280.002,314.002,274.502,296.502,261.374,412,404
28 Aug 20192,253.002,286.002,243.002,280.502,245.626,511,834
27 Aug 20192,260.502,278.502,246.502,248.002,213.6212,288,260
23 Aug 20192,296.502,298.002,263.002,266.502,231.835,591,696
22 Aug 20192,313.502,316.452,276.002,287.502,252.515,993,737
21 Aug 20192,301.502,331.002,300.502,323.502,287.965,834,594
20 Aug 20192,319.002,324.502,277.502,288.002,253.009,934,013
19 Aug 20192,304.502,329.502,296.502,315.002,279.5916,359,502
16 Aug 20192,276.002,285.502,263.502,273.002,238.2327,511,890
15 Aug 20192,314.002,338.392,259.502,275.002,240.209,253,677
15 Aug 201938.01 Dividend
14 Aug 20192,394.502,399.002,325.002,344.502,271.218,213,148
13 Aug 20192,373.502,408.502,356.502,398.002,323.047,306,787
12 Aug 20192,379.502,389.002,364.002,377.002,302.708,662,382
09 Aug 20192,385.502,387.502,356.502,373.002,298.8237,774,326
08 Aug 20192,357.502,382.002,329.002,382.002,307.5465,511,804
07 Aug 20192,345.002,367.002,318.002,330.502,257.6549,850,344
06 Aug 20192,357.002,360.502,323.052,332.502,259.5916,625,726
05 Aug 20192,387.502,397.502,348.502,362.002,288.169,962,327
02 Aug 20192,438.502,440.002,396.002,403.502,328.3710,035,488
01 Aug 20192,500.002,507.002,446.502,466.002,388.919,716,703
31 Jul 20192,620.002,634.002,589.002,594.002,512.916,432,934
30 Jul 20192,620.002,636.002,603.502,612.002,530.355,676,302
29 Jul 20192,546.502,613.002,543.502,602.502,521.157,803,507
*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