RDS.A

Royal Dutch Shell Historical Data

RDS.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 42.36 1.11 2.69% 41.59 42.38 41.58 5,077,102
Jun 14 2021 41.25 0.83 2.05% 41.16 41.78 40.995 4,782,569
Jun 11 2021 40.42 0.31 0.77% 40.54 40.59 40.29 3,423,875
Jun 10 2021 40.11 0.29 0.73% 40.38 40.78 39.92 4,640,294
Jun 09 2021 39.82 0.08 0.2% 39.91 40.21 39.775 4,707,154
Jun 08 2021 39.74 0.06 0.15% 39.20 39.845 38.88 5,132,225
Jun 07 2021 39.68 -0.47 -1.17% 39.94 40.12 39.67 2,989,452
Jun 04 2021 40.15 -0.05 -0.12% 40.25 40.35 39.82 3,476,065
Jun 03 2021 40.20 -0.08 -0.2% 39.79 40.385 39.6301 4,860,827
Jun 02 2021 40.28 0.69 1.74% 39.73 40.46 39.48 6,644,204
Jun 01 2021 39.59 0.98 2.54% 39.34 39.655 39.24 7,177,594
May 31 2021 38.61 0.00 +0.00% 38.63 38.88 38.45 0
May 28 2021 38.61 -0.20 -0.52% 38.63 38.88 38.45 4,117,238
May 27 2021 38.81 -0.32 -0.82% 38.83 39.13 38.565 4,237,556
May 26 2021 39.13 0.15 0.38% 39.19 39.36 38.961 4,781,760
May 25 2021 38.98 -1.33 -3.3% 39.94 40.07 38.945 6,333,600
May 24 2021 40.31 0.46 1.15% 39.90 40.32 39.70 4,986,194
May 21 2021 39.85 0.12 0.3% 39.83 40.105 39.77 5,368,605
May 20 2021 39.73 0.45 1.15% 39.38 39.85 39.05 4,598,715
May 19 2021 39.28 -0.99 -2.46% 39.57 39.755 39.01 5,248,270
May 18 2021 40.27 -0.72 -1.76% 41.31 41.45 40.22 5,073,579
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
Apr 16 2021 39.38 -0.37 -0.93% 39.73 39.82 39.20 3,763,886
Apr 15 2021 39.75 -0.20 -0.5% 39.96 40.03 39.57 4,735,081
Apr 14 2021 39.95 1.30 3.36% 39.21 40.34 39.15 5,760,332
Apr 13 2021 38.65 -0.06 -0.15% 38.70 38.8813 38.57 4,212,642
Apr 12 2021 38.71 -0.20 -0.51% 39.12 39.425 38.525 4,705,727
Apr 09 2021 38.91 -0.17 -0.44% 38.87 39.03 38.69 5,299,676
Apr 08 2021 39.08 -1.31 -3.24% 39.43 39.43 38.815 8,390,182
Apr 07 2021 40.39 0.53 1.33% 39.80 40.50 39.79 7,195,880
Apr 06 2021 39.86 0.05 0.13% 39.99 40.58 39.53 6,312,280
Apr 05 2021 39.81 -0.38 -0.95% 40.20 40.40 39.55 3,496,953
Apr 02 2021 40.19 0.00 +0.00% 39.65 40.21 39.49 0
Apr 01 2021 40.19 0.98 2.5% 39.65 40.21 39.49 5,059,262
Mar 31 2021 39.21 -0.89 -2.22% 39.62 39.74 39.20 5,637,080
Mar 30 2021 40.10 -0.42 -1.04% 39.99 40.35 39.92 3,263,143
Mar 29 2021 40.52 -0.28 -0.69% 40.39 40.7076 40.18 5,271,647
Mar 26 2021 40.80 0.93 2.33% 40.55 40.89 40.31 4,516,650
Mar 25 2021 39.87 -0.48 -1.19% 39.35 39.88 38.79 5,376,918
Mar 24 2021 40.35 1.02 2.59% 39.96 40.75 39.96 5,508,211
Mar 23 2021 39.33 -2.06 -4.98% 40.12 40.36 39.16 6,749,365
Mar 22 2021 41.39 -0.57 -1.36% 41.68 41.815 41.36 4,410,599
Mar 19 2021 41.96 0.31 0.74% 41.64 42.27 41.17 4,317,289
Mar 18 2021 41.65 -1.57 -3.63% 42.69 42.90 41.55 4,189,652


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.