RDSB

Royal Dutch Shell Historical Data

RDSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 1,171.40 40.00 3.54% 1,145.20 1,192.40 1,145.00 5,177,220
Aug 10 2020 1,131.40 14.60 1.31% 1,120.20 1,146.40 1,117.20 4,205,162
Aug 07 2020 1,116.80 -19.80 -1.74% 1,133.20 1,135.60 1,112.40 3,684,356
Aug 06 2020 1,136.60 -21.60 -1.86% 1,141.80 1,149.60 1,116.20 3,530,481
Aug 05 2020 1,158.20 16.80 1.47% 1,159.00 1,164.00 1,143.00 4,960,730
Aug 04 2020 1,141.40 40.60 3.69% 1,110.20 1,142.80 1,103.00 6,201,082
Aug 03 2020 1,100.80 20.00 1.85% 1,089.20 1,102.60 1,066.60 5,653,526
Jul 31 2020 1,080.80 -33.00 -2.96% 1,118.40 1,133.80 1,080.80 8,806,806
Jul 30 2020 1,113.80 -67.60 -5.72% 1,185.40 1,196.60 1,098.60 7,231,006
Jul 29 2020 1,181.40 -2.40 -0.2% 1,185.00 1,191.40 1,166.20 4,692,197
Jul 28 2020 1,183.80 -0.60 -0.05% 1,191.00 1,208.00 1,183.20 4,239,782
Jul 27 2020 1,184.40 -8.80 -0.74% 1,191.40 1,210.40 1,184.40 5,034,437
Jul 24 2020 1,193.20 -6.00 -0.5% 1,196.00 1,209.00 1,189.60 5,209,000
Jul 23 2020 1,199.20 -9.00 -0.74% 1,211.20 1,232.60 1,195.40 4,223,652
Jul 22 2020 1,208.20 -43.00 -3.44% 1,244.20 1,259.80 1,204.80 6,328,284
Jul 21 2020 1,251.20 33.80 2.78% 1,215.80 1,254.00 1,210.20 6,122,159
Jul 20 2020 1,217.40 -23.20 -1.87% 1,225.80 1,232.60 1,208.60 6,137,816
Jul 17 2020 1,240.60 -14.00 -1.12% 1,247.20 1,251.80 1,231.60 5,510,407
Jul 16 2020 1,254.60 -4.80 -0.38% 1,260.60 1,275.40 1,240.60 3,805,372
Jul 15 2020 1,259.40 11.80 0.95% 1,259.00 1,271.00 1,247.00 4,955,896
Jul 14 2020 1,247.60 29.80 2.45% 1,214.60 1,249.80 1,209.60 4,621,371
Jul 13 2020 1,217.80 29.00 2.44% 1,214.20 1,223.80 1,196.40 3,792,380
Jul 10 2020 1,188.80 7.60 0.64% 1,160.80 1,196.00 1,154.40 5,983,568
Jul 09 2020 1,181.20 -43.80 -3.58% 1,232.00 1,238.80 1,179.80 4,845,716
Jul 08 2020 1,225.00 -12.60 -1.02% 1,222.80 1,243.20 1,217.80 6,001,713
Jul 07 2020 1,237.60 -26.20 -2.07% 1,255.40 1,261.80 1,234.60 5,171,265
Jul 06 2020 1,263.80 29.40 2.38% 1,258.80 1,288.00 1,258.80 7,261,545
Jul 03 2020 1,234.40 -11.80 -0.95% 1,244.60 1,248.00 1,218.00 4,031,467
Jul 02 2020 1,246.20 10.00 0.81% 1,240.00 1,257.40 1,230.80 7,264,927
Jul 01 2020 1,236.20 12.20 1.0% 1,240.40 1,257.40 1,202.40 13,979,348
Jun 30 2020 1,224.00 -46.80 -3.68% 1,266.00 1,280.00 1,218.00 10,380,050
Jun 29 2020 1,270.80 12.60 1.0% 1,254.40 1,278.20 1,240.00 9,430,547
Jun 26 2020 1,258.20 -12.40 -0.98% 1,288.80 1,297.00 1,257.60 5,730,393
Jun 25 2020 1,270.60 2.60 0.21% 1,253.80 1,283.60 1,238.80 5,976,523
Jun 24 2020 1,268.00 -63.00 -4.73% 1,323.20 1,346.00 1,268.00 5,894,480
Jun 23 2020 1,331.00 28.80 2.21% 1,314.00 1,353.40 1,303.20 4,406,587
Jun 22 2020 1,302.20 -16.00 -1.21% 1,300.00 1,314.60 1,289.00 8,906,460
Jun 19 2020 1,318.20 14.60 1.12% 1,317.20 1,337.00 1,306.40 17,828,276
Jun 18 2020 1,303.60 -0.20 -0.02% 1,294.40 1,311.60 1,282.20 5,900,373
Jun 17 2020 1,303.80 -14.60 -1.11% 1,325.20 1,336.80 1,294.60 5,984,193
Jun 16 2020 1,318.40 27.60 2.14% 1,332.20 1,344.80 1,304.00 8,253,667
Jun 15 2020 1,290.80 -15.00 -1.15% 1,276.40 1,297.40 1,254.60 6,751,481
Jun 12 2020 1,305.80 26.00 2.03% 1,257.60 1,327.60 1,248.60 8,577,016
Jun 11 2020 1,279.80 -76.60 -5.65% 1,301.20 1,325.00 1,279.80 8,427,280
Jun 10 2020 1,356.40 -28.00 -2.02% 1,393.80 1,406.40 1,347.40 6,162,839
Jun 09 2020 1,384.40 -78.40 -5.36% 1,471.00 1,476.40 1,383.60 12,969,337
Jun 08 2020 1,462.80 36.20 2.54% 1,439.40 1,497.60 1,438.20 10,222,402
Jun 05 2020 1,426.60 92.20 6.91% 1,357.80 1,429.00 1,354.20 8,412,383
Jun 04 2020 1,334.40 -7.60 -0.57% 1,343.80 1,356.40 1,317.40 5,367,188
Jun 03 2020 1,342.00 57.00 4.44% 1,301.20 1,351.00 1,301.20 9,084,565
Jun 02 2020 1,285.00 34.80 2.78% 1,260.40 1,292.80 1,258.20 7,108,627
Jun 01 2020 1,250.20 24.20 1.97% 1,252.00 1,258.20 1,228.00 12,229,047
May 29 2020 1,226.00 -38.40 -3.04% 1,251.40 1,267.00 1,213.00 13,037,371
May 28 2020 1,264.40 -2.20 -0.17% 1,272.00 1,289.60 1,262.40 9,489,553
May 27 2020 1,266.60 12.60 1.0% 1,272.80 1,295.00 1,244.80 8,427,979
May 26 2020 1,254.00 12.60 1.01% 1,279.20 1,297.60 1,249.80 6,578,842
May 25 2020 1,241.40 0.00 +0.00% 1,220.00 1,263.40 1,204.00 0.00
May 22 2020 1,241.40 -4.00 -0.32% 1,220.00 1,263.40 1,204.00 16,509,402
May 21 2020 1,245.40 -32.00 -2.51% 1,268.00 1,282.20 1,238.60 10,049,385
May 20 2020 1,277.40 27.40 2.19% 1,239.80 1,286.20 1,227.00 9,721,721
May 19 2020 1,250.00 -21.80 -1.71% 1,287.60 1,297.20 1,237.60 9,350,964
May 18 2020 1,271.80 96.20 8.18% 1,210.80 1,272.60 1,210.80 7,915,701
May 15 2020 1,175.60 17.20 1.48% 1,186.20 1,202.80 1,156.40 11,511,354
May 14 2020 1,158.40 -65.00 -5.31% 1,199.60 1,206.80 1,132.40 13,316,419
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:20200812 18:19:09