1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Royal Dutch Shell Plc (RDS.A)
  7. Historical

RDS.A

Royal Dutch Shell Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Royal Dutch Shell Plc RDS.A NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.59 1.23% 48.68 18:56:40
Open Price Low Price High Price Close Price Prev Close
48.69 48.56 48.99 48.71 48.09
more quote information »

RDS.A Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.5948.9946.5747.196,645,6732.094.49%
1 Month40.7648.9939.0144.476,868,2877.9219.43%
3 Months38.1548.9937.6742.075,246,57910.5327.6%
6 Months39.9648.9936.3240.795,192,6738.7221.82%
1 Year24.7448.9923.0738.505,303,48323.9496.77%
3 Years66.0566.7021.25542.334,804,639-17.37-26.3%
5 Years50.2773.85521.25548.124,262,622-1.59-3.16%

RDS.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 48.71 0.62 1.29% 48.69 48.99 48.56 5,178,388
Oct 14 2021 48.09 0.62 1.31% 48.38 48.45 47.83 5,559,951
Oct 13 2021 47.47 0.46 0.98% 46.83 47.695 46.63 6,996,707
Oct 12 2021 47.01 -0.11 -0.23% 47.26 47.55 46.93 5,994,582
Oct 11 2021 47.12 0.55 1.18% 47.46 47.61 47.0434 6,025,890
Oct 08 2021 46.57 0.54 1.17% 46.59 47.13 46.57 8,651,234
Oct 07 2021 46.03 0.57 1.25% 45.42 46.225 45.29 7,114,827
Oct 06 2021 45.46 -1.07 -2.3% 45.515 45.81 45.08 7,143,370
Oct 05 2021 46.53 0.85 1.86% 46.29 46.83 45.98 6,626,254
Oct 04 2021 45.68 0.29 0.64% 45.87 46.485 45.57 8,077,420
Oct 01 2021 45.39 0.82 1.84% 45.07 45.519 44.75 5,390,293
Sep 30 2021 44.57 0.00 0.0% 44.88 45.165 44.40 6,267,674
Sep 29 2021 44.57 0.10 0.22% 44.34 44.7757 43.955 5,861,852
Sep 28 2021 44.47 0.30 0.68% 45.36 45.41 44.42 9,509,590
Sep 27 2021 44.17 2.19 5.22% 43.44 44.295 43.41 7,265,976
Sep 24 2021 41.98 -0.31 -0.73% 41.85 42.23 41.79 5,378,037
Sep 23 2021 42.29 1.05 2.55% 41.77 42.40 41.60 8,426,840
Sep 22 2021 41.24 0.27 0.66% 41.78 41.96 41.225 6,229,231
Sep 21 2021 40.97 1.48 3.75% 41.38 41.49 40.645 10,815,400
Sep 20 2021 39.49 -0.87 -2.16% 39.65 39.83 39.01 5,521,141
Sep 17 2021 40.36 -0.50 -1.22% 40.76 40.90 40.10 4,509,465
See More Historical Prices »


Your Recent History
NYSE
RDS.A
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.