Royal Dutch Shell Historical Data - RDSB

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 RDSB London Ordinary Share GB00B03MM408 'B' ORD EUR0.07
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  5.00 0.22% 2,281.00 2,282.50 2,273.50 2,276.00 2,276.00 03:41:01
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,326.502,341.502,271.002,292.065,231,921-45.50-1.96%
1 Month2,236.002,348.002,218.002,296.544,898,54245.002.01%
3 Months2,252.002,419.502,212.502,303.665,827,25529.001.29%
6 Months2,551.002,647.002,212.502,394.705,502,737-270.00-10.58%
1 Year2,458.502,647.002,212.502,397.435,142,611-177.50-7.22%
3 Years2,082.502,844.502,012.002,372.285,236,585198.509.53%
5 Years2,338.502,844.501,261.502,118.175,945,787-57.50-2.46%

RDSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 2,276.00 -16.50 -0.72% 2,286.00 2,294.50 2,271.00 12,908,392
Nov 15 2019 2,292.50 7.50 0.33% 2,293.50 2,300.50 2,274.50 3,912,165
Nov 14 2019 2,285.00 -40.00 -1.72% 2,295.00 2,310.00 2,285.00 3,096,671
Nov 13 2019 2,325.00 -6.00 -0.26% 2,316.50 2,333.50 2,304.00 2,619,414
Nov 12 2019 2,331.00 8.00 0.34% 2,326.50 2,341.50 2,323.00 3,622,962
Nov 11 2019 2,323.00 -6.50 -0.28% 2,329.00 2,329.00 2,291.00 2,965,083
Nov 08 2019 2,329.50 -5.50 -0.24% 2,337.00 2,345.00 2,325.00 2,971,384
Nov 07 2019 2,335.00 -2.00 -0.09% 2,333.50 2,348.00 2,329.00 7,971,692
Nov 06 2019 2,337.00 12.50 0.54% 2,329.50 2,341.00 2,316.50 3,147,925
Nov 05 2019 2,324.50 22.00 0.96% 2,309.00 2,334.00 2,307.00 4,789,148
Nov 04 2019 2,302.50 49.00 2.17% 2,264.50 2,309.00 2,257.50 3,286,933
Nov 01 2019 2,253.50 35.50 1.6% 2,218.50 2,254.00 2,218.00 7,047,994
Oct 31 2019 2,218.00 -104.50 -4.5% 2,301.50 2,314.50 2,218.00 10,745,754
Oct 30 2019 2,322.50 -12.00 -0.51% 2,327.00 2,334.00 2,313.00 3,846,302
Oct 29 2019 2,334.50 7.50 0.32% 2,320.00 2,335.50 2,303.50 4,711,889
Oct 28 2019 2,327.00 3.00 0.13% 2,329.50 2,343.00 2,321.50 3,105,276
Oct 25 2019 2,324.00 11.00 0.48% 2,309.00 2,325.50 2,304.50 2,969,738
Oct 24 2019 2,313.00 8.50 0.37% 2,301.00 2,332.00 2,293.00 4,557,643
Oct 23 2019 2,304.50 29.50 1.3% 2,282.00 2,308.50 2,269.00 6,079,831
Oct 22 2019 2,275.00 48.50 2.18% 2,236.00 2,284.00 2,232.50 3,614,637
Oct 21 2019 2,226.50 0.00 0.0% 2,222.00 2,234.00 2,212.50 3,971,742
See More Historical Prices »
Your Recent History
LSE
RDSB
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:20191119 08:56:03