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
-131.40 -9.29% 1,282.80 1,255.80 1,371.60 1,361.80 1,414.20 12:45:33
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,103.401,462.801,023.801,257.5225,704,162179.4016.26%
1 Month1,669.201,782.40946.101,278.1922,945,540-386.40-23.15%
3 Months2,274.502,338.00946.101,608.6113,707,953-991.70-43.6%
6 Months2,377.002,417.00946.101,895.2711,165,587-1,094.20-46.03%
1 Year2,391.502,637.50946.102,111.229,361,854-1,108.70-46.36%
3 Years2,075.502,755.00946.102,251.987,524,713-792.70-38.19%
5 Years2,061.002,755.00946.102,087.367,254,788-778.20-37.76%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1,282.80 -131.40 -9.29% 1,361.80 1,371.60 1,255.80 18,848,183
Mar 26 2020 1,414.20 -42.80 -2.94% 1,395.00 1,439.00 1,355.80 21,203,240
Mar 25 2020 1,457.00 99.80 7.35% 1,406.20 1,462.80 1,313.40 22,386,001
Mar 24 2020 1,357.20 229.80 20.38% 1,211.40 1,357.20 1,193.40 23,517,971
Mar 23 2020 1,127.40 65.20 6.14% 1,036.00 1,145.00 1,023.80 28,575,440
Mar 20 2020 1,062.20 41.60 4.08% 1,103.40 1,126.60 1,050.20 32,838,158
Mar 19 2020 1,020.60 49.80 5.13% 955.30 1,063.40 946.10 26,257,633
Mar 18 2020 970.80 -109.20 -10.11% 1,029.00 1,035.80 958.40 28,086,616
Mar 17 2020 1,080.00 29.40 2.8% 1,099.00 1,105.80 985.00 23,277,790
Mar 16 2020 1,050.60 -80.00 -7.08% 1,115.80 1,119.80 1,033.40 23,586,305
Mar 13 2020 1,130.60 3.60 0.32% 1,215.40 1,286.00 1,095.20 36,882,355
Mar 12 2020 1,127.00 -206.80 -15.5% 1,296.80 1,304.60 1,127.00 21,747,765
Mar 11 2020 1,333.80 -32.60 -2.39% 1,409.00 1,420.00 1,318.60 24,352,066
Mar 10 2020 1,366.40 48.60 3.69% 1,375.20 1,493.40 1,333.00 27,972,531
Mar 09 2020 1,317.80 -281.40 -17.6% 1,289.00 1,400.20 1,233.80 40,398,293
Mar 06 2020 1,599.20 -90.80 -5.37% 1,665.60 1,680.40 1,599.20 11,709,831
Mar 05 2020 1,690.00 -47.40 -2.73% 1,735.00 1,735.20 1,685.40 7,893,010
Mar 04 2020 1,737.40 13.80 0.8% 1,728.20 1,766.00 1,713.00 11,599,818
Mar 03 2020 1,723.60 7.60 0.44% 1,744.60 1,782.40 1,714.00 8,719,078
Mar 02 2020 1,716.00 54.60 3.29% 1,729.00 1,744.00 1,665.60 10,965,664
Feb 28 2020 1,661.40 -70.20 -4.05% 1,669.20 1,692.80 1,630.60 26,941,225
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:20200328 11:18:32