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 High Price Low Price Open Price Close Price Last Traded
  -6.50 -0.29% 2,248.50 2,261.50 2,243.00 2,253.50 2,255.00 11:35:22
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,281.502,319.002,243.002,260.985,898,068-33.00-1.45%
1 Month2,251.002,338.002,224.002,263.195,814,580-2.50-0.11%
3 Months2,315.002,356.002,143.002,267.868,946,060-66.50-2.87%
6 Months2,573.502,636.002,143.002,313.868,779,905-325.00-12.63%
1 Year2,321.502,637.502,143.002,371.268,086,965-73.00-3.14%
3 Years2,278.002,755.001,982.502,345.606,938,651-29.50-1.29%
5 Years2,103.502,755.001,256.002,133.956,952,297145.006.89%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 2,248.50 -6.50 -0.29% 2,253.50 2,261.50 2,243.00 4,582,759
Jan 16 2020 2,255.00 -7.50 -0.33% 2,261.50 2,319.00 2,246.00 5,552,466
Jan 15 2020 2,262.50 5.50 0.24% 2,262.00 2,272.00 2,249.50 10,882,189
Jan 14 2020 2,257.00 -11.00 -0.49% 2,269.00 2,278.00 2,252.00 5,280,662
Jan 13 2020 2,268.00 4.50 0.2% 2,274.00 2,275.50 2,252.00 3,994,983
Jan 10 2020 2,263.50 3.00 0.13% 2,281.50 2,283.00 2,260.50 3,780,038
Jan 09 2020 2,260.50 -15.00 -0.66% 2,272.50 2,282.50 2,260.50 5,543,782
Jan 08 2020 2,275.50 -15.00 -0.65% 2,301.00 2,302.00 2,266.50 6,813,697
Jan 07 2020 2,290.50 -18.50 -0.8% 2,318.50 2,318.50 2,286.50 5,406,714
Jan 06 2020 2,309.00 10.50 0.46% 2,318.00 2,338.00 2,307.50 6,828,695
Jan 03 2020 2,298.50 42.00 1.86% 2,274.50 2,303.50 2,271.00 4,540,550
Jan 02 2020 2,256.50 21.50 0.96% 2,236.50 2,268.00 2,234.00 3,996,547
Dec 31 2019 2,235.00 -10.00 -0.45% 2,234.00 2,252.00 2,232.00 3,290,554
Dec 30 2019 2,245.00 -20.50 -0.9% 2,257.00 2,265.00 2,245.00 3,023,957
Dec 27 2019 2,265.50 -12.50 -0.55% 2,278.00 2,290.50 2,257.50 5,682,619
Dec 24 2019 2,278.00 16.00 0.71% 2,267.00 2,287.00 2,266.50 1,559,929
Dec 23 2019 2,262.00 30.00 1.34% 2,230.50 2,264.50 2,225.50 7,358,047
Dec 20 2019 2,232.00 -37.00 -1.63% 2,251.00 2,259.00 2,224.00 15,312,427
Dec 19 2019 2,269.00 25.00 1.11% 2,241.50 2,273.00 2,236.50 38,971,884
Dec 18 2019 2,244.00 11.00 0.49% 2,230.00 2,253.50 2,226.50 7,391,072
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:20200118 18:05:01