RDSA

Royal Dutch Shell Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Royal Dutch Shell Plc RDSA Euronext Ordinary Share GB00B03MLX29 Cl A Ordinary Shares Eur0.07
  Price Change Change Percent Stock Price Last Traded
-0.642 -3.67% 16.842 09:59:28
Open Price Low Price High Price Close Price Prev Close
17.17 16.824 17.294 17.484
more quote information »

RDSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.0017.74215.93817.0818,684,5340.8425.26%
1 Month15.5217.74214.81816.1016,232,8641.328.52%
3 Months15.4017.74214.41615.9414,450,6711.449.36%
6 Months12.6017.7429.86313.5915,417,5244.2433.67%
1 Year21.2221.4459.86314.5718,098,063-4.38-20.63%
3 Years25.9731.389.86320.6411,225,472-9.13-35.15%
5 Years20.44531.389.86321.9310,454,432-3.60-17.62%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 17.484 0.10 0.56% 17.50 17.742 17.422 22,155,511
Feb 24 2021 17.386 0.60 3.55% 16.87 17.386 16.664 20,508,150
Feb 23 2021 16.79 0.08 0.45% 16.884 17.184 16.452 19,529,714
Feb 22 2021 16.714 0.40 2.48% 16.366 16.79 16.176 14,005,401
Feb 19 2021 16.31 -0.39 -2.32% 16.00 16.396 15.938 12,544,762
Feb 18 2021 16.698 0.00 0.0% 16.698 16.698 16.698 0.00
Feb 17 2021 16.698 0.11 0.69% 16.648 16.95 16.52 16,853,661
Feb 16 2021 16.584 -0.05 -0.29% 16.688 16.884 16.39 18,934,906
Feb 15 2021 16.632 0.86 5.48% 16.00 16.64 15.912 23,420,366
Feb 12 2021 15.768 0.00 0.0% 15.768 15.768 15.768 0.00
Feb 11 2021 15.768 0.00 0.0% 15.768 15.768 15.768 0.00
Feb 10 2021 15.768 -0.03 -0.22% 15.804 15.83 15.462 12,560,619
Feb 09 2021 15.802 0.00 0.0% 15.802 15.802 15.802 0.00
Feb 08 2021 15.802 0.24 1.56% 15.732 15.836 15.496 13,302,509
Feb 05 2021 15.56 0.45 2.95% 15.25 15.722 15.06 17,465,668
Feb 04 2021 15.114 -0.24 -1.54% 15.172 15.564 14.97 18,046,090
Feb 03 2021 15.35 0.23 1.51% 15.192 15.35 14.818 19,444,817
Feb 02 2021 15.122 -0.20 -1.28% 15.258 15.418 15.004 17,973,143
Feb 01 2021 15.318 0.00 0.0% 15.318 15.318 15.318 0.00
Jan 29 2021 15.318 -0.30 -1.93% 15.52 15.70 15.318 11,347,654
Jan 28 2021 15.62 -0.33 -2.07% 15.50 15.884 15.28 17,208,287
Jan 27 2021 15.95 0.07 0.44% 15.80 15.95 15.494 12,879,127
Jan 26 2021 15.88 0.18 1.17% 15.62 16.122 15.556 11,447,010
See More Historical Prices ยป
Your Recent History
EU
RDSA
Royal Dutc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210226 15:14:29