RDS.A

Royal Dutch Shell Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.58 1.44% 40.98 19:56:40
Open Price Low Price High Price Close Price Prev Close
40.12 40.10 41.00 40.99 40.40
more quote information »

RDS.A Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.9641.1338.5139.626,804,1440.020.05%
1 Month39.5141.1337.73139.095,500,0211.473.72%
3 Months39.6544.5037.73140.425,304,6851.333.35%
6 Months32.9844.5032.4838.945,167,6868.0024.26%
1 Year32.0544.5023.0733.955,644,6628.9327.86%
3 Years72.8973.85521.25545.154,543,852-31.91-43.78%
5 Years50.7773.85521.25549.154,228,158-9.79-19.28%

RDS.A 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 40.99 0.59 1.46% 40.12 41.00 40.10 4,312,495
May 14 2021 40.40 1.33 3.4% 39.90 40.4718 39.89 5,988,288
May 13 2021 39.07 -0.53 -1.34% 38.96 39.5025 38.51 6,223,431
May 12 2021 39.60 0.36 0.92% 39.37 40.39 39.35 7,112,175
May 11 2021 39.24 -0.79 -1.97% 39.09 39.79 38.89 9,215,613
May 10 2021 40.03 -0.86 -2.1% 40.96 41.13 40.00 5,481,215
May 07 2021 40.89 0.76 1.89% 39.89 40.89 39.75 3,580,656
May 06 2021 40.13 0.35 0.88% 39.89 40.18 39.39 5,051,974
May 05 2021 39.78 1.13 2.92% 39.06 39.8399 38.90 6,926,439
May 04 2021 38.65 -0.25 -0.64% 39.04 39.27 38.45 6,639,627
May 03 2021 38.90 0.90 2.37% 38.04 38.93 37.985 5,095,416
Apr 30 2021 38.00 -0.65 -1.68% 38.40 38.54 37.97 4,613,693
Apr 29 2021 38.65 -0.43 -1.1% 39.44 39.50 38.45 6,248,482
Apr 28 2021 39.08 0.56 1.45% 38.45 39.125 38.45 6,473,657
Apr 27 2021 38.52 0.21 0.55% 38.24 38.54 37.97 3,696,923
Apr 26 2021 38.31 0.28 0.74% 38.10 38.60 38.10 4,538,667
Apr 23 2021 38.03 0.26 0.69% 37.87 38.11 37.731 3,842,920
Apr 22 2021 37.77 -0.87 -2.25% 38.18 38.33 37.76 6,295,449
Apr 21 2021 38.64 0.32 0.84% 38.08 38.68 37.97 4,823,933
Apr 20 2021 38.32 -1.11 -2.82% 39.07 39.07 37.95 4,688,145
Apr 19 2021 39.43 0.05 0.13% 39.51 39.77 39.2337 3,463,712
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.