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
Royal Dutch Shell Plc RDSA Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.515 -2.33% 21.615 11:40:00
Open Price Low Price High Price Close Price Prev Close
21.86 21.33 21.965 21.615 22.13
more quote information »

RDSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.63522.65521.3322.1811,608,969-0.02-0.09%
1 Month19.37822.65519.1521.099,377,1262.2411.54%
3 Months20.06522.65518.1119.8811,022,2651.557.72%
6 Months15.7722.65515.70419.0210,769,8635.8537.06%
1 Year16.1822.65514.81817.8912,021,0005.4433.59%
3 Years26.88529.3959.86318.4312,228,604-5.27-19.6%
5 Years25.60531.389.86321.2110,842,283-3.99-15.58%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 21.615 -0.52 -2.33% 21.86 21.965 21.33 14,162,362
Jan 20 2022 22.13 -0.32 -1.4% 22.465 22.495 21.765 12,479,704
Jan 19 2022 22.445 0.00 0.02% 22.44 22.655 22.245 13,543,383
Jan 18 2022 22.44 0.38 1.72% 22.135 22.595 22.065 13,935,496
Jan 17 2022 22.06 0.29 1.36% 21.91 22.065 21.715 9,554,477
Jan 14 2022 21.765 0.15 0.67% 21.635 21.925 21.555 10,586,275
Jan 13 2022 21.62 -0.03 -0.12% 21.59 21.71 21.46 8,633,551
Jan 12 2022 21.645 0.55 2.61% 21.26 21.695 21.225 14,652,213
Jan 11 2022 21.095 0.36 1.76% 20.80 21.105 20.61 10,217,278
Jan 10 2022 20.73 -0.04 -0.19% 20.85 21.115 20.66 13,329,625
Jan 07 2022 20.77 0.20 0.95% 20.635 20.77 20.46 9,492,906
Jan 06 2022 20.575 -0.04 -0.19% 20.33 20.815 20.24 8,789,332
Jan 05 2022 20.615 0.22 1.08% 20.41 20.705 20.345 8,708,186
Jan 04 2022 20.395 0.71 3.61% 19.82 20.51 19.776 17,231,994
Jan 03 2022 19.684 0.37 1.94% 19.348 19.786 19.322 7,470,314
Dec 31 2021 19.31 0.01 0.07% 19.27 19.42 19.22 2,680,886
Dec 30 2021 19.296 -0.05 -0.26% 19.34 19.47 19.274 5,265,100
Dec 29 2021 19.346 -0.14 -0.71% 19.564 19.83 19.29 9,203,458
Dec 28 2021 19.484 0.03 0.14% 19.45 19.66 19.414 4,847,820
Dec 27 2021 19.456 0.02 0.09% 19.35 19.456 19.15 4,758,734
Dec 24 2021 19.438 -0.06 -0.3% 19.378 19.592 19.35 1,984,447
Dec 23 2021 19.496 0.33 1.7% 19.27 19.672 19.218 9,396,252
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:20220123 05:08:46