Royal Dutch Shell Historical Data - RDSA

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Royal Dutch Shell Plc RDSA London Ordinary Share GB00B03MLX29 'A' ORD EUR0.07
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  36.50 1.7% 2,181.00 2,185.00 2,146.00 2,146.00 2,144.50 11:35:17
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,232.002,245.502,143.002,175.027,497,623-51.00-2.28%
1 Month2,341.002,351.502,143.002,273.0810,523,188-160.00-6.83%
3 Months2,284.002,417.002,143.002,298.939,034,262-103.00-4.51%
6 Months2,474.002,637.502,143.002,365.368,409,013-293.00-11.84%
1 Year2,364.502,637.502,143.002,379.498,005,738-183.50-7.76%
3 Years2,042.002,755.001,982.502,345.716,856,831139.006.81%
5 Years2,139.502,755.001,256.002,130.436,935,14741.501.94%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 2,181.00 36.50 1.7% 2,146.00 2,185.00 2,146.00 4,014,129
Dec 05 2019 2,144.50 -19.50 -0.9% 2,168.00 2,171.00 2,143.00 4,223,944
Dec 04 2019 2,164.00 3.00 0.14% 2,160.00 2,177.00 2,153.00 5,935,218
Dec 03 2019 2,161.00 -54.50 -2.46% 2,206.00 2,209.50 2,153.00 16,280,357
Dec 02 2019 2,215.50 4.50 0.2% 2,221.50 2,245.00 2,210.00 5,530,811
Nov 29 2019 2,211.00 -29.00 -1.29% 2,232.00 2,245.50 2,211.00 5,517,787
Nov 28 2019 2,240.00 2.00 0.09% 2,235.00 2,246.50 2,228.00 2,597,974
Nov 27 2019 2,238.00 -18.50 -0.82% 2,261.00 2,263.00 2,237.00 4,317,176
Nov 26 2019 2,256.50 -19.00 -0.83% 2,280.00 2,286.00 2,252.50 29,727,292
Nov 25 2019 2,275.50 -6.00 -0.26% 2,282.50 2,296.00 2,274.00 10,643,786
Nov 22 2019 2,281.50 18.50 0.82% 2,278.50 2,298.00 2,275.50 9,237,742
Nov 21 2019 2,263.00 -7.00 -0.31% 2,245.00 2,266.00 2,231.00 6,176,753
Nov 20 2019 2,270.00 -16.00 -0.7% 2,273.50 2,276.50 2,240.50 18,525,554
Nov 19 2019 2,286.00 -7.50 -0.33% 2,295.00 2,320.50 2,283.50 6,782,618
Nov 18 2019 2,293.50 -14.50 -0.63% 2,300.00 2,308.00 2,288.00 13,602,944
Nov 15 2019 2,308.00 13.00 0.57% 2,309.00 2,312.50 2,286.50 6,471,319
Nov 14 2019 2,295.00 -41.00 -1.76% 2,307.50 2,320.50 2,295.00 5,154,803
Nov 13 2019 2,336.00 -5.50 -0.23% 2,326.00 2,344.00 2,315.50 12,165,767
Nov 12 2019 2,341.50 12.00 0.52% 2,338.50 2,351.50 2,331.50 17,917,337
Nov 11 2019 2,329.50 -11.50 -0.49% 2,337.00 2,340.50 2,304.00 24,976,512
Nov 08 2019 2,341.00 -1.50 -0.06% 2,341.00 2,349.50 2,335.50 4,678,071
Nov 07 2019 2,342.50 3.50 0.15% 2,337.00 2,356.00 2,336.50 6,909,634
See More Historical Prices »


Your Recent History
LSE
RDSA
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.