RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20172,357.002,357.502,341.002,353.502,353.504,660,748
19 Oct 20172,332.502,350.002,328.002,346.002,346.007,427,128
18 Oct 20172,326.002,358.292,321.502,334.502,334.503,701,452
17 Oct 20172,323.002,341.502,314.502,318.502,318.504,084,679
16 Oct 20172,329.002,367.832,321.502,322.002,322.004,218,194
13 Oct 20172,318.502,333.502,309.002,328.002,328.004,461,829
12 Oct 20172,341.002,343.002,326.502,330.002,330.003,806,251
11 Oct 20172,332.502,350.822,325.002,337.502,337.5011,189,724
10 Oct 20172,327.502,340.122,313.002,333.502,333.504,320,648
09 Oct 20172,329.502,333.402,317.202,329.002,329.002,687,937
06 Oct 20172,352.002,358.152,331.502,331.502,331.504,530,140
05 Oct 20172,326.002,346.502,326.002,345.002,345.006,214,049
04 Oct 20172,333.502,338.502,316.002,324.002,324.006,410,843
03 Oct 20172,315.002,345.002,301.002,345.002,345.003,838,064
02 Oct 20172,305.502,324.502,298.222,312.002,312.004,699,156
29 Sep 20172,292.502,306.502,283.502,294.502,294.504,481,197
28 Sep 20172,277.002,296.002,268.002,286.002,286.004,589,295
27 Sep 20172,282.002,288.502,257.502,271.002,271.006,182,829
26 Sep 20172,265.502,289.502,257.502,278.002,278.008,055,605
25 Sep 20172,226.502,262.132,223.002,259.502,259.504,725,270
22 Sep 20172,216.502,244.002,202.502,241.502,241.504,424,533
21 Sep 20172,202.502,223.002,202.502,217.502,217.505,429,866
20 Sep 20172,186.002,200.542,169.502,198.502,198.503,858,824
19 Sep 20172,154.502,183.502,143.172,178.502,178.504,740,712
18 Sep 20172,148.002,157.502,137.502,155.502,155.503,852,186
15 Sep 20172,179.502,181.002,134.002,142.502,142.509,129,891
14 Sep 20172,195.502,214.002,175.502,181.502,181.505,038,031
13 Sep 20172,168.002,206.502,161.502,192.002,192.005,212,648
12 Sep 20172,188.502,191.502,163.002,178.002,178.004,318,201
11 Sep 20172,186.002,196.002,173.872,187.002,187.002,656,240
08 Sep 20172,190.502,202.002,174.502,181.002,181.004,170,085
07 Sep 20172,177.002,201.502,171.002,191.502,191.503,710,466
06 Sep 20172,156.002,176.122,144.002,169.002,169.008,604,993
05 Sep 20172,159.002,170.002,153.002,158.002,158.002,641,139
04 Sep 20172,148.502,159.672,145.252,153.002,153.001,423,339
01 Sep 20172,164.002,165.002,143.502,152.502,152.502,816,734
31 Aug 20172,161.002,169.002,147.002,160.502,160.504,536,880
30 Aug 20172,166.002,167.002,146.002,158.502,158.503,167,845
29 Aug 20172,172.502,172.502,130.502,153.502,153.505,339,048
25 Aug 20172,171.002,181.502,162.002,172.502,172.502,038,731
24 Aug 20172,172.502,177.502,152.882,162.002,162.004,296,077
23 Aug 20172,151.002,169.002,145.502,166.502,166.504,102,815
22 Aug 20172,152.002,166.002,147.002,150.502,150.504,661,109
21 Aug 20172,145.002,151.502,130.502,142.502,142.502,463,830
18 Aug 20172,160.502,163.002,136.002,145.502,145.504,079,579
17 Aug 20172,165.502,168.502,149.902,161.002,161.002,685,657
16 Aug 20172,180.502,188.502,166.002,167.002,167.003,975,250
15 Aug 20172,181.002,190.002,159.802,167.002,167.003,142,727
14 Aug 20172,184.002,194.002,164.502,181.502,181.503,884,506
11 Aug 20172,182.502,206.232,167.602,183.002,183.006,885,726
10 Aug 20172,219.002,243.732,192.002,202.502,202.503,466,547
10 Aug 201736.126 Dividend
09 Aug 20172,243.002,255.502,230.502,246.502,210.375,821,569
08 Aug 20172,233.002,256.502,227.182,248.002,211.854,902,545
07 Aug 20172,219.002,232.002,218.002,230.002,194.143,077,080
04 Aug 20172,194.502,225.002,194.502,218.502,182.823,497,032
03 Aug 20172,181.502,212.002,167.502,207.002,171.515,224,118
02 Aug 20172,166.002,188.002,146.502,185.002,149.863,694,971
01 Aug 20172,166.502,173.002,155.502,160.002,125.265,805,783
31 Jul 20172,127.002,166.002,126.502,152.002,117.396,483,546
28 Jul 20172,115.502,147.502,097.422,131.502,097.225,541,311
27 Jul 20172,102.502,126.002,097.502,111.002,077.055,463,447
26 Jul 20172,093.002,112.002,090.002,097.002,063.285,462,888
25 Jul 20172,078.502,101.002,073.502,093.502,059.833,022,964
24 Jul 20172,080.002,082.502,057.372,065.002,031.798,473,735
21 Jul 20172,109.002,126.502,080.642,086.502,052.955,481,592
20 Jul 20172,081.502,118.072,076.152,112.002,078.046,597,258
19 Jul 20172,072.002,101.412,057.502,075.002,041.634,100,205
18 Jul 20172,058.002,082.502,049.002,065.502,032.285,222,602
17 Jul 20172,070.502,079.002,061.002,063.502,030.325,211,164
14 Jul 20172,078.502,091.502,058.002,062.002,028.845,079,729
13 Jul 20172,090.502,096.002,064.862,074.502,041.148,747,580
12 Jul 20172,073.002,108.002,073.002,092.002,058.365,470,118
11 Jul 20172,062.502,068.002,038.902,056.002,022.944,616,280
10 Jul 20172,073.002,077.002,054.502,059.002,025.894,854,580
07 Jul 20172,061.502,069.002,045.502,060.502,027.366,569,902
06 Jul 20172,074.502,084.502,048.572,069.002,035.737,509,840
05 Jul 20172,103.002,108.072,066.002,074.002,040.654,738,802
04 Jul 20172,099.502,137.322,088.502,101.002,067.213,209,814
03 Jul 20172,072.502,125.392,068.002,100.502,066.724,107,923
30 Jun 20172,084.502,087.852,060.002,062.502,029.33952,787
29 Jun 20172,114.502,123.002,092.502,094.502,060.821,101,521
28 Jun 20172,122.502,129.252,096.002,113.502,079.51446,169
27 Jun 20172,098.502,133.002,095.932,125.502,091.32390,872
26 Jun 20172,105.002,119.252,097.502,114.152,080.152,666,603
23 Jun 20172,099.002,099.002,072.762,096.502,062.792,002,501
22 Jun 20172,094.002,099.502,053.502,097.502,063.771,081,350
21 Jun 20172,123.502,125.192,095.502,097.002,063.28666,025
20 Jun 20172,175.002,180.002,121.502,125.502,091.32431,045
19 Jun 20172,176.502,187.142,166.572,175.002,140.023,083,314
16 Jun 20172,133.502,160.002,132.002,160.002,125.2611,348,803
15 Jun 20172,140.502,143.502,112.502,127.002,092.806,337,266
14 Jun 20172,182.502,190.502,142.002,142.002,107.556,050,996
13 Jun 20172,206.002,206.002,173.502,179.002,143.964,449,131
12 Jun 20172,171.002,207.502,137.662,185.502,150.356,346,361
09 Jun 20172,140.002,152.002,119.002,152.002,117.396,762,680
08 Jun 20172,120.002,125.502,105.502,110.002,076.075,762,944
07 Jun 20172,157.502,159.002,114.502,115.002,080.995,767,016
06 Jun 20172,139.502,150.502,123.652,136.502,102.146,607,366
05 Jun 20172,151.502,156.002,129.002,140.002,105.594,993,337
*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