RDSA

Royal Dutch Shell Historical Data

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 Last Traded
-9.20 -0.91% 1,004.80 11:35:02
Close Price Low Price High Price Open Price Previous Close
1,004.80 996.90 1,038.20 1,029.40 1,014.00
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,050.001,056.80991.501,026.136,797,933-45.20-4.3%
1 Month1,118.601,130.00991.501,065.696,372,842-113.80-10.17%
3 Months1,309.401,350.00991.501,162.246,244,079-304.60-23.26%
6 Months1,406.201,607.60991.501,294.048,453,276-401.40-28.55%
1 Year2,313.002,417.00946.101,637.319,675,650-1,308.20-56.56%
3 Years2,174.502,755.00946.102,103.527,882,357-1,169.70-53.79%
5 Years1,545.002,755.00946.102,019.257,420,430-540.20-34.96%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1,004.80 -9.20 -0.91% 1,029.40 1,038.20 996.90 4,188,878
Sep 24 2020 1,014.00 -17.20 -1.67% 1,012.40 1,043.00 1,008.00 6,608,879
Sep 23 2020 1,031.20 -2.60 -0.25% 1,034.20 1,056.80 1,025.80 7,134,941
Sep 22 2020 1,033.80 29.00 2.89% 1,012.40 1,050.40 1,001.40 4,814,670
Sep 21 2020 1,004.80 -29.80 -2.88% 1,026.00 1,026.00 991.50 4,147,569
Sep 18 2020 1,034.60 -17.80 -1.69% 1,050.00 1,052.80 1,029.40 11,283,607
Sep 17 2020 1,052.40 -19.60 -1.83% 1,058.80 1,065.80 1,050.20 5,207,130
Sep 16 2020 1,072.00 -9.00 -0.83% 1,073.20 1,084.80 1,054.00 5,854,434
Sep 15 2020 1,081.00 15.80 1.48% 1,069.40 1,089.60 1,064.80 6,479,246
Sep 14 2020 1,065.20 -18.20 -1.68% 1,096.00 1,100.60 1,060.80 3,428,986
Sep 11 2020 1,083.40 -8.00 -0.73% 1,083.60 1,093.40 1,073.40 3,388,906
Sep 10 2020 1,091.40 4.20 0.39% 1,087.20 1,102.40 1,073.60 3,322,286
Sep 09 2020 1,087.20 22.00 2.07% 1,068.60 1,109.80 1,068.60 8,058,569
Sep 08 2020 1,065.20 -36.40 -3.3% 1,105.40 1,116.20 1,054.60 5,083,390
Sep 07 2020 1,101.60 23.40 2.17% 1,080.00 1,105.40 1,073.80 2,096,560
Sep 04 2020 1,078.20 -2.80 -0.26% 1,074.00 1,102.60 1,068.40 4,469,179
Sep 03 2020 1,081.00 7.00 0.65% 1,075.20 1,100.00 1,075.20 5,001,367
Sep 02 2020 1,074.00 -11.00 -1.01% 1,082.40 1,098.40 1,074.00 3,631,920
Sep 01 2020 1,085.00 -21.80 -1.97% 1,103.80 1,105.60 1,061.80 25,345,587
Aug 28 2020 1,106.80 -4.20 -0.38% 1,118.60 1,130.00 1,106.80 5,726,771
Aug 27 2020 1,111.00 -10.80 -0.96% 1,125.00 1,131.00 1,107.40 3,660,424
Aug 26 2020 1,121.80 -7.00 -0.62% 1,115.00 1,136.00 1,109.00 2,661,608
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:20200926 07:45:42