Royal Dutch Shell Historical Data - RDSB

RDSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1,418.40 -61.20 -4.14% 1,459.60 1,481.60 1,392.60 12,775,790
Apr 02 2020 1,479.60 127.20 9.41% 1,393.80 1,541.60 1,393.80 20,968,948
Apr 01 2020 1,352.40 -7.40 -0.54% 1,304.40 1,392.60 1,301.20 23,288,631
Mar 31 2020 1,359.80 97.80 7.75% 1,294.20 1,362.20 1,289.20 24,206,899
Mar 30 2020 1,262.00 31.40 2.55% 1,197.60 1,272.60 1,177.60 19,360,277
Mar 27 2020 1,230.60 -143.40 -10.44% 1,318.40 1,355.80 1,204.00 26,173,204
Mar 26 2020 1,374.00 -43.40 -3.06% 1,350.00 1,387.80 1,306.80 14,425,275
Mar 25 2020 1,417.40 105.20 8.02% 1,358.00 1,417.40 1,269.20 24,728,062
Mar 24 2020 1,312.20 244.60 22.91% 1,148.60 1,312.20 1,132.80 25,666,858
Mar 23 2020 1,067.60 34.00 3.29% 998.00 1,102.40 987.60 31,548,705
Mar 20 2020 1,033.60 73.60 7.67% 1,036.40 1,081.60 1,008.40 52,693,574
Mar 19 2020 960.00 43.20 4.71% 890.60 1,028.20 889.70 42,785,668
Mar 18 2020 916.80 -109.40 -10.66% 977.70 981.40 907.10 37,978,359
Mar 17 2020 1,026.20 22.80 2.27% 1,050.40 1,062.00 962.00 30,363,193
Mar 16 2020 1,003.40 -80.40 -7.42% 1,080.00 1,085.00 993.80 44,691,486
Mar 13 2020 1,083.80 -16.20 -1.47% 1,193.00 1,246.80 1,060.20 61,881,715
Mar 12 2020 1,100.00 -211.40 -16.12% 1,267.00 1,281.80 1,100.00 31,799,342
Mar 11 2020 1,311.40 -36.60 -2.72% 1,384.60 1,399.40 1,299.60 34,052,771
Mar 10 2020 1,348.00 43.20 3.31% 1,370.00 1,475.80 1,318.40 31,580,772
Mar 09 2020 1,304.80 -290.80 -18.23% 1,280.80 1,398.60 1,239.20 57,741,810
Mar 06 2020 1,595.60 -99.20 -5.85% 1,673.00 1,684.60 1,595.60 13,842,664
Mar 05 2020 1,694.80 -43.80 -2.52% 1,735.60 1,737.60 1,691.40 7,470,520
Mar 04 2020 1,738.60 17.60 1.02% 1,731.40 1,768.40 1,711.20 10,124,780
Mar 03 2020 1,721.00 9.00 0.53% 1,747.60 1,783.00 1,713.20 10,285,485
Mar 02 2020 1,712.00 48.40 2.91% 1,738.00 1,745.40 1,663.80 14,887,503
Feb 28 2020 1,663.60 -68.80 -3.97% 1,671.00 1,691.60 1,628.80 20,182,959
Feb 27 2020 1,732.40 -53.60 -3.0% 1,753.60 1,764.80 1,710.00 10,174,044
Feb 26 2020 1,786.00 5.80 0.33% 1,767.20 1,789.60 1,762.60 9,048,346
Feb 25 2020 1,780.20 -41.80 -2.29% 1,828.00 1,831.40 1,777.60 7,632,026
Feb 24 2020 1,822.00 -64.40 -3.41% 1,839.80 1,845.80 1,800.40 10,126,497
Feb 21 2020 1,886.40 -34.60 -1.8% 1,908.00 1,913.60 1,871.80 9,453,423
Feb 20 2020 1,921.00 -12.00 -0.62% 1,941.80 1,942.60 1,921.00 5,943,063
Feb 19 2020 1,933.00 11.40 0.59% 1,939.00 1,939.80 1,919.40 7,133,300
Feb 18 2020 1,921.60 -16.00 -0.83% 1,928.60 1,939.00 1,909.00 7,146,926
Feb 17 2020 1,937.60 10.60 0.55% 1,935.80 1,954.00 1,931.60 3,090,295
Feb 14 2020 1,927.00 -20.20 -1.04% 1,955.80 1,958.00 1,923.60 6,552,836
Feb 13 2020 1,947.20 -73.80 -3.65% 1,992.60 1,997.60 1,940.00 6,311,524
Feb 12 2020 2,021.00 33.60 1.69% 2,009.00 2,033.00 2,001.50 6,531,702
Feb 11 2020 1,987.40 22.60 1.15% 1,980.40 2,004.50 1,976.40 9,116,858
Feb 10 2020 1,964.80 -21.20 -1.07% 1,996.80 1,997.60 1,960.60 5,854,226
Feb 07 2020 1,986.00 -14.50 -0.72% 1,997.20 2,002.50 1,970.60 6,779,559
Feb 06 2020 2,000.50 -15.00 -0.74% 2,037.50 2,043.50 1,998.00 7,009,087
Feb 05 2020 2,015.50 17.50 0.88% 1,992.00 2,036.50 1,982.00 8,145,738
Feb 04 2020 1,998.00 34.80 1.77% 1,990.00 2,006.00 1,978.00 7,185,802
Feb 03 2020 1,963.20 -36.80 -1.84% 1,997.00 1,998.40 1,963.20 8,432,678
Jan 31 2020 2,000.00 -46.00 -2.25% 2,050.00 2,056.50 1,991.20 8,720,000
Jan 30 2020 2,046.00 -78.50 -3.69% 2,084.00 2,085.50 2,037.00 8,352,949
Jan 29 2020 2,124.50 -30.00 -1.39% 2,158.50 2,158.50 2,124.50 6,896,256
Jan 28 2020 2,154.50 3.00 0.14% 2,162.00 2,168.50 2,146.50 6,483,172
Jan 27 2020 2,151.50 -48.50 -2.2% 2,175.00 2,188.00 2,144.00 6,047,966
Jan 24 2020 2,200.00 21.00 0.96% 2,201.00 2,226.50 2,195.00 6,295,368
Jan 23 2020 2,179.00 -10.00 -0.46% 2,185.50 2,195.00 2,170.50 5,230,091
Jan 22 2020 2,189.00 -25.50 -1.15% 2,216.50 2,221.00 2,185.50 5,579,750
Jan 21 2020 2,214.50 -38.00 -1.69% 2,245.50 2,251.00 2,205.50 5,101,692
Jan 20 2020 2,252.50 -12.50 -0.55% 2,274.50 2,282.50 2,249.00 5,868,655
Jan 17 2020 2,265.00 -8.00 -0.35% 2,272.50 2,276.50 2,257.00 6,706,058
Jan 16 2020 2,273.00 -15.50 -0.68% 2,289.00 2,309.00 2,228.50 6,247,067
Jan 15 2020 2,288.50 17.00 0.75% 2,279.00 2,292.00 2,266.00 6,311,166
Jan 14 2020 2,271.50 -8.50 -0.37% 2,284.50 2,292.00 2,264.00 5,549,164
Jan 13 2020 2,280.00 10.00 0.44% 2,281.50 2,286.50 2,261.00 4,107,970
Jan 10 2020 2,270.00 0.50 0.02% 2,292.00 2,296.00 2,269.00 3,770,294
Jan 09 2020 2,269.50 -21.00 -0.92% 2,285.00 2,291.00 2,269.50 4,761,080
Jan 08 2020 2,290.50 -8.50 -0.37% 2,312.00 2,312.00 2,276.50 7,322,177
Jan 07 2020 2,299.00 -14.50 -0.63% 2,323.00 2,323.00 2,292.00 4,874,792
Jan 06 2020 2,313.50 7.00 0.3% 2,319.50 2,342.50 2,313.50 5,944,300
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:20200404 08:49:48