Royal Dutch Shell Historical Data - RDSA

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Royal Dutch Shell Plc RDSA London Ordinary Share GB00B03MLX29 'A' ORD EUR0.07
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
43.80 3.39% 1,334.60 1,298.60 1,338.80 1,300.00 1,290.80 11:35:20
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,336.801,351.601,255.801,297.2111,608,568-2.20-0.16%
1 Month1,316.401,376.001,172.601,298.2211,627,06118.201.38%
3 Months1,375.201,607.60946.101,285.8615,146,457-40.60-2.95%
6 Months2,221.502,338.00946.101,593.9612,133,911-886.90-39.92%
1 Year2,430.502,637.50946.101,923.5310,190,404-1,095.90-45.09%
3 Years2,105.002,755.00946.102,182.987,880,731-770.40-36.6%
5 Years1,930.002,755.00946.102,049.617,447,606-595.40-30.85%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 1,334.60 43.80 3.39% 1,300.00 1,338.80 1,298.60 7,338,386
Jun 01 2020 1,290.80 31.60 2.51% 1,292.60 1,302.00 1,269.60 5,208,848
May 29 2020 1,259.20 -58.40 -4.43% 1,305.80 1,315.40 1,255.80 16,645,812
May 28 2020 1,317.60 -8.60 -0.65% 1,332.40 1,343.40 1,314.60 5,389,588
May 27 2020 1,326.20 20.60 1.58% 1,322.80 1,347.40 1,302.40 14,453,273
May 26 2020 1,305.60 13.00 1.01% 1,336.80 1,351.60 1,302.20 16,345,317
May 22 2020 1,292.60 -11.60 -0.89% 1,283.40 1,316.40 1,259.00 5,678,010
May 21 2020 1,304.20 -40.00 -2.98% 1,337.00 1,346.80 1,298.20 33,987,746
May 20 2020 1,344.20 35.00 2.67% 1,295.60 1,346.80 1,282.40 6,952,640
May 19 2020 1,309.20 -20.80 -1.56% 1,346.60 1,354.60 1,295.40 8,179,843
May 18 2020 1,330.00 102.00 8.31% 1,265.60 1,330.00 1,265.60 7,795,420
May 15 2020 1,228.00 24.00 1.99% 1,230.40 1,248.00 1,201.40 8,764,152
May 14 2020 1,204.00 -61.40 -4.85% 1,237.40 1,247.40 1,172.60 10,852,606
May 13 2020 1,265.40 -46.20 -3.52% 1,305.80 1,310.20 1,255.60 6,337,767
May 12 2020 1,311.60 -2.20 -0.17% 1,310.00 1,326.40 1,296.20 6,930,216
May 11 2020 1,313.80 -6.80 -0.51% 1,335.00 1,343.20 1,300.40 18,398,651
May 07 2020 1,320.60 34.80 2.71% 1,293.00 1,338.60 1,287.80 6,571,031
May 06 2020 1,285.80 -49.80 -3.73% 1,330.00 1,333.20 1,282.20 12,072,931
May 05 2020 1,335.60 70.20 5.55% 1,316.40 1,376.00 1,302.20 18,723,241
May 04 2020 1,265.40 33.80 2.74% 1,280.00 1,301.40 1,224.60 16,849,640
See More Historical Prices »
Your Recent History
LSE
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:20200603 02:42:04