RDSA.L - Royal Dutch Shell plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20192,276.002,285.502,263.502,273.002,273.0027,511,890
15 Aug 20192,314.002,338.392,259.502,275.002,275.009,253,677
15 Aug 201947 Dividend
14 Aug 20192,394.502,399.002,325.002,344.502,297.508,213,148
13 Aug 20192,373.502,408.502,356.502,398.002,349.937,306,787
12 Aug 20192,379.502,389.002,364.002,377.002,329.358,662,382
09 Aug 20192,385.502,387.502,356.502,373.002,325.4337,774,326
08 Aug 20192,357.502,382.002,329.002,382.002,334.2565,511,804
07 Aug 20192,345.002,367.002,318.002,330.502,283.7849,850,344
06 Aug 20192,357.002,360.502,323.052,332.502,285.7416,625,726
05 Aug 20192,387.502,397.502,348.502,362.002,314.659,962,327
02 Aug 20192,438.502,440.002,396.002,403.502,355.3210,035,488
01 Aug 20192,500.002,507.002,446.502,466.002,416.569,716,703
31 Jul 20192,620.002,634.002,589.002,594.002,542.006,432,934
30 Jul 20192,620.002,636.002,603.502,612.002,559.645,676,302
29 Jul 20192,546.502,613.002,543.502,602.502,550.337,803,507
26 Jul 20192,540.502,561.002,533.002,548.002,496.925,101,991
25 Jul 20192,542.502,562.502,528.502,539.502,488.597,512,041
24 Jul 20192,571.002,571.002,530.002,541.502,490.556,636,896
23 Jul 20192,566.502,590.002,562.002,565.502,514.075,605,248
22 Jul 20192,549.502,569.502,545.502,555.502,504.273,967,168
19 Jul 20192,537.502,548.502,520.002,539.002,488.108,698,462
18 Jul 20192,536.502,543.002,521.002,521.002,470.468,370,251
17 Jul 20192,573.502,584.502,550.002,553.002,501.8211,791,398
16 Jul 20192,586.002,595.502,577.502,593.002,541.027,371,233
15 Jul 20192,591.002,601.002,575.502,592.502,540.535,366,798
12 Jul 20192,610.002,615.502,588.002,588.002,536.124,772,235
11 Jul 20192,616.002,626.002,597.002,603.502,551.315,111,546
10 Jul 20192,596.002,612.002,592.502,604.502,552.295,360,901
09 Jul 20192,583.002,596.002,576.502,589.002,537.104,279,594
08 Jul 20192,572.002,591.502,572.002,577.002,525.344,477,944
05 Jul 20192,583.002,598.502,576.002,586.002,534.165,466,114
04 Jul 20192,577.502,601.002,570.002,587.002,535.143,678,029
03 Jul 20192,582.502,595.002,573.002,579.002,527.306,731,745
02 Jul 20192,598.002,620.502,591.502,593.002,541.026,118,550
01 Jul 20192,598.502,637.502,596.002,596.502,544.456,750,119
28 Jun 20192,572.502,587.502,568.002,572.502,520.936,280,359
27 Jun 20192,612.002,612.502,577.002,582.502,530.735,912,019
26 Jun 20192,606.502,621.002,602.002,612.002,559.645,752,426
25 Jun 20192,575.502,599.002,568.502,596.002,543.964,435,712
24 Jun 20192,583.502,601.502,581.502,586.502,534.654,566,839
21 Jun 20192,575.502,614.502,572.002,584.002,532.2025,024,332
20 Jun 2019------
19 Jun 20192,556.502,563.002,542.002,546.002,494.964,991,466
18 Jun 20192,516.502,555.002,513.502,545.002,493.984,783,661
17 Jun 20192,525.002,526.002,489.502,517.002,466.546,605,841
14 Jun 20192,515.002,524.502,502.002,515.002,464.588,680,579
13 Jun 2019------
12 Jun 20192,529.502,542.502,509.002,515.502,465.076,184,757
11 Jun 20192,548.002,560.502,542.502,542.502,491.536,476,502
10 Jun 20192,544.002,551.502,535.502,541.502,490.552,960,816
07 Jun 20192,512.502,532.502,504.502,523.002,472.425,667,764
06 Jun 20192,474.002,501.502,469.502,499.002,448.905,614,006
05 Jun 20192,464.002,489.002,455.002,460.502,411.175,870,896
04 Jun 20192,467.002,468.002,434.502,459.002,409.707,904,949
03 Jun 20192,430.502,478.002,419.002,472.502,422.935,215,820
31 May 20192,459.002,470.002,440.502,461.002,411.667,421,859
30 May 20192,472.002,492.002,463.002,466.002,416.564,228,511
29 May 20192,460.002,467.502,438.502,460.002,410.685,874,433
28 May 20192,495.002,514.002,481.502,481.502,431.7530,631,695
24 May 20192,477.502,501.002,475.502,487.002,437.146,326,880
23 May 20192,512.502,521.002,460.002,474.502,424.897,994,483
22 May 20192,545.002,559.502,536.502,539.002,488.106,677,249
21 May 20192,551.002,558.502,535.002,538.502,487.615,873,605
20 May 20192,541.502,559.002,521.502,539.002,488.104,967,288
17 May 20192,526.002,549.502,520.002,536.002,485.167,272,679
16 May 20192,499.502,525.002,481.502,521.502,470.956,709,278
16 May 201936.97 Dividend
15 May 20192,500.002,526.002,476.502,519.002,432.275,607,959
14 May 20192,455.002,491.002,451.502,490.502,404.7516,697,079
13 May 20192,439.002,465.002,433.502,447.502,363.237,216,807
10 May 20192,429.502,439.502,410.002,426.502,342.966,310,250
09 May 20192,403.002,431.502,393.002,416.502,333.308,050,236
08 May 20192,377.002,425.502,376.502,412.502,329.446,608,438
07 May 20192,432.002,440.002,369.002,375.002,293.2326,382,017
03 May 20192,448.502,497.502,445.002,454.502,369.9916,093,871
02 May 20192,460.002,477.002,440.502,453.502,369.036,032,707
01 May 20192,452.002,453.502,407.502,413.502,330.412,120,782
30 Apr 20192,432.502,452.002,425.002,450.002,365.655,606,187
29 Apr 20192,441.502,448.002,419.002,430.002,346.346,154,212
26 Apr 20192,471.502,474.002,424.002,439.002,355.036,337,880
25 Apr 20192,470.502,488.502,449.502,475.502,390.274,832,724
24 Apr 20192,516.502,519.002,467.002,473.002,387.868,237,979
23 Apr 20192,510.002,529.502,496.002,521.002,434.206,136,105
18 Apr 20192,473.502,478.002,462.002,466.502,381.584,070,730
17 Apr 20192,480.002,495.502,471.502,481.502,396.064,521,106
16 Apr 20192,471.002,481.002,451.502,468.002,383.034,127,137
15 Apr 20192,483.502,487.502,461.002,468.002,383.034,995,321
12 Apr 20192,495.002,512.002,471.502,479.002,393.654,983,330
11 Apr 20192,493.502,499.502,479.002,486.502,400.894,451,840
10 Apr 20192,484.002,499.502,474.502,490.502,404.755,302,841
09 Apr 20192,495.002,516.002,475.502,481.002,395.585,705,486
08 Apr 20192,476.002,505.002,473.502,505.002,418.755,416,148
05 Apr 20192,443.002,479.002,442.002,475.502,390.277,428,105
04 Apr 20192,420.002,440.002,411.502,440.002,355.997,355,983
03 Apr 20192,430.002,441.502,419.002,434.002,350.208,168,447
02 Apr 20192,425.502,443.002,418.002,433.502,349.724,677,820
01 Apr 20192,421.502,431.002,411.502,416.002,332.824,804,973
29 Mar 20192,409.502,422.502,399.002,413.502,330.416,156,506
28 Mar 20192,371.002,396.002,363.002,390.502,308.204,894,674
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes