Royal Dutch Shell Historical Data - RDSB

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 RDSB London Ordinary Share GB00B03MM408 'B' ORD EUR0.07
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-34.60 -1.8% 1,886.40 1,871.80 1,913.60 1,908.00 1,921.00 11:35:02
more quote information »
Industry Sector
OIL & GAS PRODUCERS

RDSB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,955.801,958.001,871.801,927.045,973,284-69.40-3.55%
1 Month2,201.002,226.501,871.802,010.396,901,465-314.60-14.29%
3 Months2,212.002,342.501,871.802,148.646,499,214-325.60-14.72%
6 Months2,287.002,419.501,871.802,227.866,041,419-400.60-17.52%
1 Year2,436.002,647.001,871.802,332.515,489,616-549.60-22.56%
3 Years2,173.002,844.501,871.802,361.295,292,482-286.60-13.19%
5 Years2,225.002,844.501,261.502,116.886,027,734-338.60-15.22%

RDSB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 1,886.40 -34.60 -1.8% 1,908.00 1,913.60 1,871.80 9,453,423
Feb 20 2020 1,921.00 -12.00 -0.62% 1,941.80 1,942.60 1,921.00 5,943,063
Feb 19 2020 1,933.00 11.40 0.59% 1,939.00 1,939.80 1,919.40 7,133,300
Feb 18 2020 1,921.60 -16.00 -0.83% 1,928.60 1,939.00 1,909.00 7,146,926
Feb 17 2020 1,937.60 10.60 0.55% 1,935.80 1,954.00 1,931.60 3,090,295
Feb 14 2020 1,927.00 -20.20 -1.04% 1,955.80 1,958.00 1,923.60 6,552,836
Feb 13 2020 1,947.20 -73.80 -3.65% 1,992.60 1,997.60 1,940.00 6,311,524
Feb 12 2020 2,021.00 33.60 1.69% 2,009.00 2,033.00 2,001.50 6,531,702
Feb 11 2020 1,987.40 22.60 1.15% 1,980.40 2,004.50 1,976.40 9,116,858
Feb 10 2020 1,964.80 -21.20 -1.07% 1,996.80 1,997.60 1,960.60 5,854,226
Feb 07 2020 1,986.00 -14.50 -0.72% 1,997.20 2,002.50 1,970.60 6,779,559
Feb 06 2020 2,000.50 -15.00 -0.74% 2,037.50 2,043.50 1,998.00 7,009,087
Feb 05 2020 2,015.50 17.50 0.88% 1,992.00 2,036.50 1,982.00 8,145,738
Feb 04 2020 1,998.00 34.80 1.77% 1,990.00 2,006.00 1,978.00 7,185,802
Feb 03 2020 1,963.20 -36.80 -1.84% 1,997.00 1,998.40 1,963.20 8,432,678
Jan 31 2020 2,000.00 -46.00 -2.25% 2,050.00 2,056.50 1,991.20 8,720,000
Jan 30 2020 2,046.00 -78.50 -3.69% 2,084.00 2,085.50 2,037.00 8,352,949
Jan 29 2020 2,124.50 -30.00 -1.39% 2,158.50 2,158.50 2,124.50 6,896,256
Jan 28 2020 2,154.50 3.00 0.14% 2,162.00 2,168.50 2,146.50 6,483,172
Jan 27 2020 2,151.50 -48.50 -2.2% 2,175.00 2,188.00 2,144.00 6,047,966
Jan 24 2020 2,200.00 21.00 0.96% 2,201.00 2,226.50 2,195.00 6,295,368
Jan 23 2020 2,179.00 -10.00 -0.46% 2,185.50 2,195.00 2,170.50 5,230,091
See More Historical Prices »


Your Recent History
LSE
RDSB
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.