RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20202,216.502,221.002,185.122,189.002,189.006,320,464
21 Jan 20202,245.502,251.002,205.312,214.502,214.505,725,615
20 Jan 20202,274.502,282.502,248.502,252.502,252.505,937,501
17 Jan 20202,272.502,276.502,257.002,265.002,265.006,889,026
16 Jan 20202,289.002,309.002,228.502,273.002,273.006,505,717
15 Jan 20202,279.002,292.002,266.002,288.502,288.506,517,606
14 Jan 20202,284.502,292.002,263.802,271.502,271.505,621,127
13 Jan 20202,281.502,292.282,260.902,280.002,280.004,768,328
10 Jan 20202,292.002,296.002,269.002,270.002,270.003,909,133
09 Jan 20202,285.002,291.002,269.202,269.502,269.504,909,845
08 Jan 20202,312.002,312.002,276.502,290.502,290.507,377,683
07 Jan 20202,323.002,323.002,292.002,299.002,299.004,904,839
06 Jan 20202,319.502,342.502,291.712,313.502,313.505,838,191
03 Jan 20202,277.502,309.462,271.802,306.502,306.504,302,099
02 Jan 20202,240.002,267.002,236.502,258.502,258.502,573,275
31 Dec 20192,235.502,255.502,229.002,239.502,239.501,532,491
30 Dec 20192,266.002,268.002,246.002,247.502,247.502,624,750
27 Dec 20192,274.502,292.002,260.002,271.002,271.002,502,898
24 Dec 20192,271.502,283.002,266.302,275.502,275.50980,813
23 Dec 20192,234.502,261.002,227.672,259.002,259.005,331,714
20 Dec 20192,250.002,259.502,227.502,233.502,233.5016,126,056
19 Dec 20192,244.002,275.502,240.502,272.502,272.5018,912,048
18 Dec 20192,223.502,257.002,221.002,248.502,248.507,324,133
17 Dec 20192,175.502,229.002,167.502,229.002,229.0015,698,771
16 Dec 20192,137.002,179.502,136.002,160.002,160.005,855,639
13 Dec 20192,135.002,164.002,125.002,135.502,135.5010,241,879
12 Dec 20192,150.002,182.502,148.502,166.002,166.005,729,490
11 Dec 20192,157.502,179.502,145.502,145.502,145.504,565,671
10 Dec 20192,151.002,163.502,136.002,156.502,156.504,925,522
09 Dec 20192,158.502,165.112,149.902,158.002,158.003,033,069
06 Dec 20192,126.502,170.532,126.502,166.002,166.003,971,565
05 Dec 20192,147.002,153.482,124.002,126.502,126.503,998,367
04 Dec 20192,137.502,164.002,134.502,144.502,144.504,719,487
03 Dec 20192,190.502,196.102,133.002,140.002,140.008,082,908
02 Dec 20192,199.502,226.502,196.002,199.502,199.504,867,375
29 Nov 20192,212.002,229.502,189.502,189.502,189.504,452,705
28 Nov 20192,220.502,229.502,210.162,223.502,223.501,945,897
27 Nov 20192,245.002,245.002,219.352,219.502,219.503,364,764
26 Nov 20192,270.002,275.502,233.502,235.002,235.007,422,413
25 Nov 20192,271.002,285.502,263.762,267.502,267.502,592,921
22 Nov 20192,267.002,285.502,257.002,269.002,269.003,428,872
21 Nov 20192,225.002,252.002,212.002,250.002,250.006,427,832
20 Nov 20192,251.002,257.002,221.252,250.502,250.505,699,931
19 Nov 20192,276.002,304.002,264.502,267.502,267.504,071,533
18 Nov 20192,286.002,296.002,270.752,276.002,276.0012,938,880
15 Nov 20192,293.502,330.452,274.502,292.502,292.503,790,519
14 Nov 20192,295.002,333.572,285.002,285.002,285.003,158,791
14 Nov 201935.73 Dividend
13 Nov 20192,316.502,333.502,304.002,325.002,289.272,624,465
12 Nov 20192,326.502,341.502,323.002,331.002,295.185,376,540
11 Nov 20192,329.002,329.002,291.002,323.002,287.302,966,463
08 Nov 20192,337.002,345.102,325.002,329.502,293.705,235,564
07 Nov 20192,333.502,348.108.892,335.002,299.126,720,334
06 Nov 20192,329.502,341.002,316.252,337.002,301.093,219,740
05 Nov 20192,309.002,334.002,307.002,324.502,288.784,559,502
04 Nov 20192,264.502,309.002,257.122,302.502,267.123,287,532
01 Nov 20192,218.502,257.002,218.002,253.502,218.876,990,524
31 Oct 20192,301.502,314.502,218.002,218.002,183.9110,876,962
30 Oct 20192,327.002,334.002,313.002,322.502,286.813,959,458
29 Oct 20192,320.002,335.502,303.502,334.502,298.624,786,068
28 Oct 20192,329.502,343.222,306.922,327.002,291.243,129,625
25 Oct 20192,309.002,325.902,304.502,324.002,288.292,962,689
24 Oct 20192,301.002,332.002,293.002,313.002,277.454,963,885
23 Oct 20192,282.002,308.502,269.002,304.502,269.086,537,713
22 Oct 20192,236.002,287.002,232.502,275.002,240.043,607,500
21 Oct 20192,222.002,234.352,211.002,226.502,192.283,948,017
18 Oct 20192,249.002,259.002,224.502,226.502,192.285,114,612
17 Oct 20192,238.002,271.002,233.002,246.002,211.485,289,563
16 Oct 20192,255.002,274.002,229.002,232.502,198.195,598,666
15 Oct 20192,285.502,288.502,245.002,255.502,220.845,967,365
14 Oct 20192,288.002,326.262,160.002,277.502,242.504,301,317
11 Oct 20192,305.002,326.502,160.002,282.002,246.935,550,761
10 Oct 20192,305.002,333.002,298.262,304.002,268.593,649,606
09 Oct 20192,309.002,321.002,292.002,307.002,271.555,204,389
08 Oct 20192,334.502,340.502,309.502,309.502,274.015,419,032
07 Oct 20192,304.502,338.002,298.502,334.502,298.623,432,551
04 Oct 20192,310.502,323.002,292.002,309.502,274.013,829,254
03 Oct 20192,285.502,297.502,257.002,284.002,248.9010,559,706
02 Oct 20192,381.502,381.502,297.812,300.002,264.658,097,853
01 Oct 20192,409.002,416.502,387.002,395.502,358.698,298,512
30 Sep 20192,412.002,419.502,379.002,396.002,359.184,982,054
27 Sep 20192,375.002,410.002,372.242,410.002,372.965,106,216
26 Sep 20192,335.002,368.002,334.502,358.002,321.7610,012,393
25 Sep 20192,305.002,334.502,304.502,328.502,292.723,868,682
24 Sep 20192,360.002,361.002,312.252,324.002,288.294,598,047
23 Sep 20192,345.002,364.302,324.002,357.502,321.2714,619,959
20 Sep 20192,339.502,351.002,324.502,334.502,298.6212,743,298
19 Sep 20192,330.502,368.502,319.002,347.502,311.424,454,197
18 Sep 20192,322.002,352.872,314.502,339.002,303.055,661,891
17 Sep 20192,327.002,363.002,306.002,332.002,296.167,272,306
16 Sep 20192,355.002,360.002,322.502,322.502,286.816,683,466
13 Sep 20192,281.002,297.282,276.002,279.502,244.473,622,094
12 Sep 20192,290.002,296.002,261.002,283.002,247.924,398,688
11 Sep 20192,301.002,322.002,296.002,298.502,263.184,611,739
10 Sep 20192,270.002,324.502,265.502,319.002,283.3610,201,872
09 Sep 20192,278.502,294.002,252.002,267.502,232.653,587,086
06 Sep 20192,270.502,280.332,242.002,256.002,221.334,386,263
05 Sep 20192,287.502,295.502,265.852,279.002,243.984,224,793
04 Sep 20192,280.002,284.302,257.002,280.002,244.963,700,534
03 Sep 20192,281.002,293.002,252.502,269.502,234.628,199,058
*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