RDSA

Royal Dutch Shell Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
36.20 3.08% 1,211.00 1,188.80 1,214.60 1,190.20 1,174.80 04:09:52
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,154.001,217.801,153.401,190.9712,164,72657.004.94%
1 Month1,271.201,337.401,106.801,219.387,167,614-60.20-4.74%
3 Months1,346.601,554.401,106.801,297.147,467,438-135.60-10.07%
6 Months1,988.202,022.50946.101,367.5111,341,005-777.20-39.09%
1 Year2,379.502,417.00946.101,746.779,801,886-1,168.50-49.11%
3 Years2,149.002,755.00946.102,139.247,886,009-938.00-43.65%
5 Years1,871.002,755.00946.102,030.317,462,802-660.00-35.28%

RDSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 1,174.80 20.20 1.75% 1,170.80 1,188.40 1,164.80 4,407,050
Aug 07 2020 1,154.60 -21.20 -1.8% 1,170.00 1,173.60 1,153.40 4,854,067
Aug 06 2020 1,175.80 -22.80 -1.9% 1,182.00 1,191.00 1,156.20 3,088,280
Aug 05 2020 1,198.60 15.60 1.32% 1,196.60 1,210.20 1,186.80 43,652,370
Aug 04 2020 1,183.00 39.60 3.46% 1,154.00 1,184.40 1,153.60 4,821,864
Aug 03 2020 1,143.40 21.80 1.94% 1,133.80 1,146.00 1,106.80 6,855,710
Jul 31 2020 1,121.60 -37.20 -3.21% 1,166.00 1,184.00 1,121.60 6,813,058
Jul 30 2020 1,158.80 -68.00 -5.54% 1,233.80 1,247.20 1,140.20 6,087,498
Jul 29 2020 1,226.80 -1.60 -0.13% 1,229.80 1,238.20 1,215.00 3,168,046
Jul 28 2020 1,228.40 -2.00 -0.16% 1,236.60 1,254.20 1,228.40 3,856,445
Jul 27 2020 1,230.40 -12.20 -0.98% 1,241.60 1,255.60 1,230.40 4,216,885
Jul 24 2020 1,242.60 -9.00 -0.72% 1,238.60 1,260.60 1,238.60 3,795,678
Jul 23 2020 1,251.60 -11.20 -0.89% 1,265.00 1,287.80 1,249.20 13,673,421
Jul 22 2020 1,262.80 -47.20 -3.6% 1,303.00 1,316.00 1,262.60 5,307,131
Jul 21 2020 1,310.00 37.20 2.92% 1,277.20 1,310.00 1,270.00 4,040,608
Jul 20 2020 1,272.80 -30.40 -2.33% 1,291.40 1,295.40 1,266.40 7,111,217
Jul 17 2020 1,303.20 -19.40 -1.47% 1,307.60 1,317.80 1,296.60 4,769,143
Jul 16 2020 1,322.60 -1.80 -0.14% 1,322.00 1,337.40 1,306.00 2,941,709
Jul 15 2020 1,324.40 14.80 1.13% 1,321.40 1,334.00 1,308.80 5,259,125
Jul 14 2020 1,309.60 30.40 2.38% 1,271.20 1,312.00 1,270.40 4,632,966
Jul 13 2020 1,279.20 32.80 2.63% 1,270.00 1,283.40 1,253.80 3,924,437
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.