Royal Dutch Shell Historical Data - RDSA

RDSA Historical Prices

Date Close Change Change (%) Open High Low Volume
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 25 2020 1,292.60 0.00 +0.00% 1,283.40 1,316.40 1,259.00 0.00
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 08 2020 1,320.60 0.00 +0.00% 1,293.00 1,338.60 1,287.80 0.00
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
May 01 2020 1,231.60 -93.40 -7.05% 1,293.00 1,293.00 1,206.00 7,509,208
Apr 30 2020 1,325.00 -160.80 -10.82% 1,455.00 1,458.40 1,288.80 19,487,835
Apr 29 2020 1,485.80 53.00 3.7% 1,440.00 1,497.40 1,429.80 9,574,282
Apr 28 2020 1,432.80 34.20 2.45% 1,408.60 1,441.20 1,379.60 5,973,348
Apr 27 2020 1,398.60 19.40 1.41% 1,394.20 1,405.60 1,363.20 4,632,752
Apr 24 2020 1,379.20 -44.60 -3.13% 1,404.00 1,428.20 1,372.20 6,097,821
Apr 23 2020 1,423.80 38.60 2.79% 1,395.00 1,437.80 1,385.40 8,044,711
Apr 22 2020 1,385.20 75.20 5.74% 1,322.80 1,397.00 1,293.20 8,795,724
Apr 21 2020 1,310.00 -33.00 -2.46% 1,308.80 1,328.20 1,284.80 10,225,636
Apr 20 2020 1,343.00 -27.20 -1.99% 1,369.40 1,394.40 1,331.20 11,449,387
Apr 17 2020 1,370.20 72.00 5.55% 1,335.20 1,370.80 1,323.60 9,645,219
Apr 16 2020 1,298.20 -47.80 -3.55% 1,364.60 1,370.80 1,280.20 9,592,610
Apr 15 2020 1,346.00 -99.00 -6.85% 1,431.20 1,435.40 1,332.60 10,657,484
Apr 14 2020 1,445.00 -64.60 -4.28% 1,520.00 1,523.40 1,432.80 9,038,900
Apr 13 2020 1,509.60 0.00 +0.00% 1,527.40 1,553.80 1,487.60 0.00
Apr 10 2020 1,509.60 0.00 +0.00% 1,527.40 1,553.80 1,487.60 0.00
Apr 09 2020 1,509.60 16.80 1.13% 1,527.40 1,553.80 1,487.60 22,855,714
Apr 08 2020 1,492.80 -37.20 -2.43% 1,500.60 1,517.60 1,472.20 8,795,139
Apr 07 2020 1,530.00 51.20 3.46% 1,533.00 1,554.60 1,494.20 10,932,556
Apr 06 2020 1,478.80 7.80 0.53% 1,504.40 1,530.60 1,452.80 7,432,191
Apr 03 2020 1,471.00 -70.60 -4.58% 1,527.00 1,540.00 1,450.80 13,750,234
Apr 02 2020 1,541.60 120.40 8.47% 1,470.00 1,607.60 1,470.00 16,477,335
Apr 01 2020 1,421.20 2.20 0.16% 1,365.00 1,464.40 1,364.80 20,986,383
Mar 31 2020 1,419.00 93.80 7.08% 1,359.40 1,419.00 1,353.60 14,896,912
Mar 30 2020 1,325.20 42.40 3.31% 1,254.00 1,333.60 1,231.60 15,681,426
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
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:20200531 11:37:49