U.S. Markets closed

Royal Dutch Shell plc (RDSA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,065.50+1.00 (+0.05%)
At close: 4:36PM BST
People also watch
RDSB.LBP.LRIO.LBLT.LAZN.L
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20172,054.502,067.002,017.002,065.502,065.50417,038
Jun 21, 20172,082.502,088.002,059.462,064.502,064.50212,722
Jun 20, 20172,129.502,130.752,084.002,090.502,090.50180,561
Jun 19, 20172,125.502,141.502,121.052,130.502,130.504,241,238
Jun 16, 20172,090.002,115.002,088.002,115.002,115.0014,425,199
Jun 15, 20172,100.002,102.502,067.502,082.502,082.508,300,289
Jun 14, 20172,129.502,145.502,101.502,101.502,101.507,634,803
Jun 13, 20172,149.502,149.502,121.502,129.502,129.504,745,148
Jun 12, 20172,121.502,157.502,094.352,132.002,132.006,172,426
Jun 09, 20172,094.002,106.502,073.002,106.502,106.506,266,315
Jun 08, 20172,073.502,078.002,055.002,058.502,058.506,908,179
Jun 07, 20172,107.002,116.502,065.502,069.502,069.506,343,754
Jun 06, 20172,092.502,100.002,076.002,096.502,096.505,512,717
Jun 05, 20172,097.502,105.002,080.002,089.502,089.504,299,449
Jun 02, 20172,105.002,118.502,085.002,087.002,087.006,301,340
Jun 01, 20172,115.502,119.002,100.002,111.502,111.505,540,532
May 31, 20172,122.002,127.502,098.952,100.002,100.0011,392,563
May 30, 20172,118.002,122.502,103.942,115.002,115.003,784,819
May 26, 20172,108.502,128.812,100.102,118.002,118.004,954,659
May 25, 20172,120.002,124.502,096.002,111.502,111.503,257,670
May 24, 20172,116.002,127.502,110.502,118.002,118.008,280,771
May 23, 20172,116.502,129.002,109.002,112.002,112.004,700,274
May 22, 20172,128.002,136.502,107.652,109.502,109.505,461,067
May 19, 20172,127.002,163.172,114.502,118.002,118.007,720,445
May 18, 20172,139.002,153.552,099.002,108.502,108.508,553,630
May 18, 201737.12 Dividend
May 17, 20172,120.362,153.892,114.462,185.002,147.885,229,958
May 16, 20172,121.832,139.522,100.672,168.002,131.175,024,203
May 15, 20172,119.372,135.102,111.022,154.502,117.905,536,102
May 12, 20172,094.312,108.562,087.422,145.002,108.564,568,026
May 11, 20172,085.462,106.102,083.982,132.502,096.275,386,621
May 10, 20172,054.492,090.872,048.602,112.502,076.614,585,889
May 09, 20172,062.852,072.192,052.532,091.002,055.484,783,490
May 08, 20172,043.192,067.272,027.462,082.002,046.636,409,906
May 05, 20171,973.402,033.361,962.092,067.502,032.386,871,526
May 04, 20172,035.822,053.021,977.332,025.001,990.608,453,789
May 03, 20171,971.921,983.911,965.902,018.001,983.723,890,566
May 02, 20171,983.721,994.041,971.922,012.001,977.824,494,479
Apr 28, 20171,982.242,018.611,968.482,002.501,968.485,508,763
Apr 27, 20171,999.451,999.451,962.582,010.501,976.345,239,214
Apr 26, 20172,006.822,020.121,999.942,045.002,010.265,455,058
Apr 25, 20172,011.732,015.172,001.902,044.502,009.774,159,976
Apr 24, 20172,018.612,018.611,996.502,033.001,998.465,461,245
Apr 21, 20171,960.121,969.461,948.821,992.501,958.655,194,887
Apr 20, 20171,967.502,003.421,952.262,001.001,967.019,617,193
Apr 19, 20171,995.021,996.501,970.452,004.501,970.457,662,641
Apr 18, 20172,070.712,070.712,013.212,049.502,014.686,274,442
Apr 13, 20172,085.952,089.392,059.902,106.502,070.714,652,292
Apr 12, 20172,112.982,119.622,094.802,131.002,094.803,577,908
Apr 11, 20172,103.642,116.422,089.392,142.002,105.614,375,486
Apr 10, 20172,105.122,115.442,091.362,143.502,107.083,105,426
Apr 07, 20172,095.782,110.532,085.952,145.502,109.054,191,108
Apr 06, 20172,066.782,092.342,049.092,115.502,079.564,143,968
Apr 05, 20172,086.442,101.192,076.122,113.502,077.593,808,055
Apr 04, 20172,052.532,067.272,044.172,099.502,063.833,337,436
Apr 03, 20172,074.152,078.092,039.752,076.002,040.734,555,374
Mar 31, 20172,084.482,091.362,058.922,096.002,060.396,300,984
Mar 30, 20172,096.762,108.072,078.582,123.002,086.938,549,478
Mar 29, 20172,087.422,094.802,057.932,130.002,093.814,993,389
Mar 28, 20172,047.122,079.562,037.292,111.002,075.144,409,200
Mar 27, 20172,040.242,045.652,023.512,078.002,042.702,611,370
Mar 24, 20172,057.442,063.832,028.172,083.002,047.613,086,341
Mar 23, 20172,067.762,069.242,047.122,097.502,061.874,024,295
Mar 22, 20172,071.702,075.632,048.602,104.502,068.755,358,438
Mar 21, 20172,086.442,101.682,064.822,112.502,076.615,595,780
Mar 20, 20172,082.022,086.102,072.192,116.002,080.053,731,029
Mar 17, 20172,086.932,110.532,083.982,123.002,086.9312,027,723
Mar 16, 20172,092.832,111.022,070.712,117.502,081.535,826,564
Mar 15, 20172,058.922,075.142,058.922,097.002,061.384,353,993
Mar 14, 20172,095.292,103.642,049.092,092.002,056.464,668,339
Mar 13, 20172,078.582,092.342,062.852,120.502,084.484,135,220
Mar 10, 20172,071.702,105.612,064.822,113.502,077.596,580,642
Mar 09, 20172,071.212,074.152,001.902,089.502,054.009,683,008
Mar 08, 20172,106.102,112.982,088.412,126.002,089.883,836,814
Mar 07, 20172,107.582,116.422,102.172,145.502,109.055,748,325
Mar 06, 20172,092.832,105.122,085.952,138.502,102.173,184,526
Mar 03, 20172,092.342,108.072,087.422,137.502,101.195,286,819
Mar 02, 20172,085.462,098.242,079.562,130.502,094.3112,887,576
Mar 01, 20172,057.932,091.592,051.052,123.502,087.428,469,665
Feb 28, 20172,048.102,053.022,026.482,079.502,044.178,400,998
Feb 27, 20172,060.392,075.222,039.262,074.502,039.264,012,250
Feb 24, 20172,051.542,052.532,022.052,073.002,037.784,522,632
Feb 23, 20172,052.532,068.002,044.172,088.502,053.028,231,946
Feb 22, 20170.000.000.000.000.00-
Feb 21, 20172,043.682,078.582,043.192,094.002,058.437,261,254
Feb 20, 20172,071.702,076.612,044.662,080.002,044.664,708,767
Feb 17, 20172,082.022,106.352,057.442,095.002,059.416,296,741
Feb 16, 20172,115.442,116.422,086.932,123.002,086.935,430,991
Feb 16, 201738.64 Dividend
Feb 15, 20172,116.882,117.372,093.232,170.502,095.644,052,525
Feb 14, 20172,093.712,129.932,092.262,172.502,097.5714,056,327
Feb 13, 20172,099.502,107.232,088.522,173.502,098.544,343,578
Feb 10, 20172,078.752,104.822,072.472,166.502,091.785,325,340
Feb 09, 20172,049.302,077.302,041.572,142.502,068.615,373,876
Feb 08, 20172,073.442,073.442,022.752,121.502,048.335,508,168
Feb 07, 20172,091.782,113.502,072.472,154.002,079.715,093,491
Feb 06, 20172,114.472,121.232,091.802,175.002,099.994,087,688
Feb 03, 20172,099.992,128.952,093.712,193.002,117.374,922,838
Feb 02, 20172,097.092,120.752,082.612,165.502,090.829,678,994
Feb 01, 20172,087.922,105.302,054.132,137.002,063.308,095,384
*Close price adjusted for dividends and splits.
Loading more data...