RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20192,322.002,352.872,314.502,339.002,339.005,661,891
17 Sep 20192,327.002,363.002,306.002,332.002,332.007,272,306
16 Sep 20192,355.002,360.002,322.502,322.502,322.506,683,466
13 Sep 20192,281.002,297.282,276.002,279.502,279.503,622,094
12 Sep 20192,290.002,296.002,261.002,283.002,283.004,398,688
11 Sep 20192,301.002,322.002,296.002,298.502,298.504,611,739
10 Sep 20192,270.002,324.502,265.502,319.002,319.0010,201,872
09 Sep 20192,278.502,294.002,252.002,267.502,267.503,587,086
06 Sep 20192,270.502,280.332,242.002,256.002,256.004,386,263
05 Sep 20192,287.502,295.502,265.852,279.002,279.004,224,793
04 Sep 20192,280.002,284.302,257.002,280.002,280.003,700,534
03 Sep 20192,281.002,293.002,252.502,269.502,269.508,199,058
02 Sep 20192,276.002,291.502,267.992,279.002,279.0010,583,809
30 Aug 20192,289.002,326.662,257.002,265.002,265.004,932,566
29 Aug 20192,276.502,306.502,264.562,288.502,288.503,272,554
28 Aug 20192,252.002,279.002,234.502,270.502,270.503,896,843
27 Aug 20192,252.002,271.502,241.002,243.002,243.006,370,452
23 Aug 20192,287.502,287.502,249.502,252.002,252.004,049,263
22 Aug 20192,303.002,303.002,264.002,278.502,278.504,053,775
21 Aug 20192,287.002,316.002,283.502,309.502,309.504,761,157
20 Aug 20192,306.502,309.502,266.002,269.502,269.505,807,695
19 Aug 20192,296.502,318.502,283.502,304.502,304.504,043,847
16 Aug 20192,264.502,304.702,253.502,265.502,265.506,222,367
15 Aug 20192,310.002,314.392,237.502,258.502,258.509,259,963
15 Aug 201938.01 Dividend
14 Aug 20192,381.502,385.002,311.502,332.502,294.496,196,083
13 Aug 20192,351.002,391.502,336.502,380.502,341.718,104,911
12 Aug 20192,353.502,363.502,333.502,349.002,310.726,942,363
09 Aug 20192,352.502,352.502,310.002,339.002,300.8813,708,677
08 Aug 20192,356.502,364.502,318.452,345.002,306.7910,823,374
07 Aug 20192,344.502,366.562,311.032,318.502,280.727,994,353
06 Aug 20192,352.502,355.502,322.002,329.502,291.548,270,158
05 Aug 20192,380.002,402.002,348.502,362.002,323.515,690,121
02 Aug 20192,450.002,455.002,398.002,408.502,369.259,245,169
01 Aug 20192,520.002,520.002,450.002,472.002,431.728,172,071
31 Jul 20192,627.502,640.502,596.002,602.502,560.094,617,862
30 Jul 20192,618.502,641.002,612.002,618.002,575.346,080,598
29 Jul 20192,544.002,618.002,544.002,609.002,566.484,262,724
26 Jul 20192,539.002,565.502,534.502,554.002,512.383,189,093
25 Jul 20192,541.002,565.002,530.502,542.502,501.075,248,881
24 Jul 20192,571.502,572.502,533.502,545.502,504.023,626,201
23 Jul 20192,571.502,595.002,570.002,570.002,528.124,547,796
22 Jul 20192,559.502,576.502,550.502,565.502,523.693,027,675
19 Jul 20192,547.502,553.502,523.002,542.502,501.073,031,569
18 Jul 20192,541.502,549.002,528.502,531.002,489.765,619,260
17 Jul 20192,577.002,585.502,551.502,557.502,515.827,523,886
16 Jul 20192,582.002,595.002,577.002,594.502,552.229,820,273
15 Jul 20192,590.002,603.502,577.002,592.502,550.254,511,990
12 Jul 20192,615.502,619.502,591.002,591.002,548.783,387,918
11 Jul 20192,619.002,630.502,602.502,606.502,564.023,210,239
10 Jul 20192,599.502,617.502,595.002,607.502,565.013,284,837
09 Jul 20192,589.002,601.002,580.502,595.002,552.712,684,835
08 Jul 20192,580.002,594.002,578.002,580.002,537.963,333,924
05 Jul 20192,590.502,603.002,580.002,586.502,544.353,811,286
04 Jul 20192,581.502,607.002,573.502,593.502,551.242,260,284
03 Jul 20192,589.002,600.502,578.002,580.502,538.454,980,284
02 Jul 20192,604.502,627.002,595.002,595.002,552.715,639,825
01 Jul 20192,601.502,647.002,601.502,603.002,560.585,349,602
28 Jun 20192,584.502,595.002,573.502,581.002,538.944,838,651
27 Jun 20192,622.502,626.502,590.502,594.502,552.223,571,891
26 Jun 20192,620.002,635.002,614.002,622.002,579.275,422,790
25 Jun 20192,590.002,610.502,580.502,606.502,564.025,852,968
24 Jun 20192,599.502,609.502,594.002,598.502,556.163,954,787
21 Jun 20192,590.002,627.502,586.502,595.002,552.7118,902,843
20 Jun 20192,571.002,602.502,562.502,585.502,543.374,320,105
19 Jun 20192,566.002,570.002,551.002,556.002,514.353,976,611
18 Jun 20192,517.502,561.502,516.502,553.002,511.404,749,500
17 Jun 20192,527.502,528.502,491.502,522.502,481.395,226,826
14 Jun 20192,533.002,533.002,507.502,516.502,475.494,286,862
13 Jun 20192,520.002,543.002,513.002,518.502,477.464,434,817
12 Jun 20192,533.002,550.502,515.502,526.002,484.843,893,722
11 Jun 20192,555.002,569.502,548.002,548.002,506.484,152,848
10 Jun 20192,549.002,561.502,543.002,550.002,508.453,715,818
07 Jun 20192,530.002,543.002,517.502,530.502,489.266,610,846
06 Jun 20192,497.002,521.002,491.002,516.502,475.494,050,567
05 Jun 20192,483.002,507.002,472.002,481.502,441.063,542,303
04 Jun 20192,487.502,487.502,451.002,479.002,438.604,193,041
03 Jun 20192,450.002,493.002,429.502,487.502,446.964,015,280
31 May 20192,460.502,478.002,450.502,473.502,433.194,685,020
30 May 20192,493.002,504.502,473.002,480.502,440.083,757,708
29 May 20192,480.502,485.002,451.502,475.502,435.164,245,898
28 May 20192,511.002,527.502,500.002,504.002,463.206,961,985
24 May 20192,487.502,510.502,487.002,500.502,459.753,393,858
23 May 20192,525.002,532.502,468.502,485.502,445.005,311,820
22 May 20192,552.502,571.502,549.002,553.002,511.403,758,199
21 May 20192,550.002,566.502,542.002,547.502,505.992,605,885
20 May 20192,551.002,563.502,525.502,540.002,498.612,738,514
17 May 20192,529.002,555.502,529.002,541.502,500.084,418,667
16 May 20192,506.002,535.502,496.502,531.502,490.253,798,833
16 May 201936.97 Dividend
15 May 20192,499.502,535.002,489.002,526.002,448.473,969,027
14 May 20192,463.002,502.002,459.502,497.502,420.842,930,740
13 May 20192,440.002,477.002,440.002,458.002,382.564,447,954
10 May 20192,440.002,450.002,417.502,433.002,358.323,278,990
09 May 20192,407.502,439.502,399.002,422.002,347.663,635,586
08 May 20192,380.502,433.502,380.502,418.002,343.785,950,142
07 May 20192,457.502,457.502,374.502,376.502,303.5610,450,424
03 May 20192,470.502,518.002,466.002,472.502,396.614,047,722
02 May 20192,470.002,494.002,453.002,475.002,399.034,179,703
01 May 20192,476.002,476.002,427.502,429.002,354.455,091,564
*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