Royal Dutch Shell Historical Data - RDSA

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 Low Price High Price Open Price Close Price Last Traded
0.316 2.15% 14.996 14.644 15.086 14.83 14.68 21:01:48
more quote information »

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.36815.3814.2514.9515,204,6380.6284.37%
1 Month16.2017.36813.43615.1018,713,641-1.20-7.43%
3 Months20.4020.59510.3015.3029,166,307-5.40-26.49%
6 Months26.6327.38510.3017.7918,669,079-11.63-43.69%
1 Year28.30529.39510.3020.3412,682,841-13.31-47.02%
3 Years24.5631.3810.3024.109,994,620-9.56-38.94%
5 Years27.8031.3810.3023.689,846,539-12.80-46.06%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2020 14.996 0.32 2.15% 14.83 15.086 14.644 7,673,432
May 22 2020 14.68 -0.10 -0.68% 14.526 14.932 14.25 12,920,260
May 21 2020 14.78 -0.43 -2.81% 15.12 15.216 14.708 11,465,058
May 20 2020 15.208 0.31 2.11% 14.762 15.226 14.532 12,009,308
May 19 2020 14.894 -0.23 -1.51% 15.31 15.38 14.724 18,911,188
May 18 2020 15.122 1.13 8.05% 14.368 15.122 14.362 20,717,377
May 15 2020 13.996 0.20 1.43% 14.148 14.30 13.75 23,008,001
May 14 2020 13.798 -0.67 -4.63% 14.20 14.294 13.436 29,813,243
May 13 2020 14.468 -0.61 -4.07% 14.99 14.99 14.374 17,009,320
May 12 2020 15.082 -0.16 -1.04% 15.12 15.348 14.992 12,657,290
May 11 2020 15.24 -0.23 -1.49% 15.58 15.58 15.046 13,489,425
May 08 2020 15.47 0.17 1.12% 15.35 15.512 15.106 8,073,193
May 07 2020 15.298 0.38 2.55% 15.10 15.512 14.992 12,572,874
May 06 2020 14.918 -0.67 -4.32% 15.50 15.51 14.876 19,147,283
May 05 2020 15.592 0.96 6.53% 15.282 16.016 15.116 24,530,797
May 04 2020 14.636 -0.84 -5.44% 14.90 15.058 14.152 33,911,303
Apr 30 2020 15.478 -1.80 -10.43% 16.782 16.956 15.08 44,122,748
Apr 29 2020 17.28 0.61 3.65% 16.724 17.368 16.65 15,614,273
Apr 28 2020 16.672 0.42 2.6% 16.378 16.764 16.056 15,559,874
Apr 27 2020 16.25 0.27 1.7% 16.20 16.354 15.83 10,026,364
See More Historical Prices »
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:20200526 01:20:38