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
  21.50 0.94% 2,303.00 2,311.00 2,286.00 2,289.50 2,281.50 11:35:16
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,267.002,311.002,220.502,255.756,615,95036.001.59%
1 Month2,313.002,417.002,220.502,306.077,567,841-10.00-0.43%
3 Months2,620.002,634.002,220.502,329.769,190,031-317.00-12.1%
6 Months2,510.002,637.502,220.502,412.177,909,803-207.00-8.25%
1 Year2,477.002,637.502,209.502,399.458,298,724-174.00-7.02%
3 Years2,081.002,755.001,922.502,336.266,724,214222.0010.67%
5 Years2,174.502,755.001,256.002,126.316,825,123128.505.91%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2019 2,303.00 21.50 0.94% 2,289.50 2,311.00 2,286.00 6,216,759
Oct 22 2019 2,281.50 42.50 1.9% 2,249.00 2,289.50 2,241.00 7,742,191
Oct 21 2019 2,239.00 -1.00 -0.04% 2,235.00 2,246.00 2,220.50 3,417,751
Oct 18 2019 2,240.00 -18.50 -0.82% 2,260.00 2,266.50 2,235.50 5,817,493
Oct 17 2019 2,258.50 10.00 0.44% 2,248.50 2,282.50 2,244.50 6,609,425
Oct 16 2019 2,248.50 -15.50 -0.68% 2,267.00 2,283.00 2,240.00 9,492,888
Oct 15 2019 2,264.00 -25.50 -1.11% 2,299.50 2,299.50 2,255.00 10,562,928
Oct 14 2019 2,289.50 -1.00 -0.04% 2,299.00 2,310.00 2,279.00 6,362,224
Oct 11 2019 2,290.50 0.00 0.0% 2,314.00 2,333.50 2,278.50 8,653,949
Oct 11 2019 2,290.50 -25.00 -1.08% 2,314.00 2,333.50 2,278.50 9,201,692
Oct 10 2019 2,315.50 -4.00 -0.17% 2,311.50 2,343.00 2,310.00 8,815,665
Oct 09 2019 2,319.50 -2.50 -0.11% 2,319.00 2,332.00 2,302.50 6,001,027
Oct 08 2019 2,322.00 -20.00 -0.85% 2,342.50 2,347.00 2,322.00 4,740,869
Oct 07 2019 2,342.00 23.00 0.99% 2,317.50 2,345.50 2,306.50 12,541,078
Oct 04 2019 2,319.00 32.50 1.42% 2,303.50 2,331.00 2,298.50 4,458,430
Oct 03 2019 2,286.50 -18.50 -0.8% 2,289.00 2,302.50 2,263.50 12,544,514
Oct 02 2019 2,305.00 -85.50 -3.58% 2,375.00 2,375.00 2,302.50 6,537,395
Oct 01 2019 2,390.50 6.50 0.27% 2,395.00 2,409.00 2,384.00 4,787,020
Sep 30 2019 2,384.00 -24.50 -1.02% 2,409.00 2,417.00 2,375.00 7,513,159
Sep 27 2019 2,408.50 45.50 1.93% 2,377.00 2,414.50 2,372.50 7,227,513
Sep 26 2019 2,363.00 24.50 1.05% 2,344.00 2,381.00 2,343.00 6,481,806
Sep 25 2019 2,338.50 7.00 0.3% 2,313.00 2,344.00 2,311.50 4,438,960
Sep 24 2019 2,331.50 -22.00 -0.93% 2,360.50 2,360.50 2,319.00 5,603,607
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:20191024 01:35:17