U.S. Markets closed

Royal Dutch Shell plc (RDSA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,079.00-14.50 (-0.69%)
At close: 4:36PM BST
People also watch
RDSB.LBP.LRIO.LBLT.LAZN.L
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172,093.502,114.502,069.092,079.002,079.005,955,984
Jul 20, 20172,068.502,098.502,063.502,093.502,093.505,012,514
Jul 19, 20172,069.502,069.502,049.002,061.502,061.504,489,609
Jul 18, 20172,051.002,075.112,040.502,060.002,060.005,369,029
Jul 17, 20172,058.502,072.992,052.502,057.502,057.503,960,139
Jul 14, 20172,064.002,077.002,046.002,050.002,050.004,289,890
Jul 13, 20172,071.502,079.682,053.502,063.502,063.5015,297,109
Jul 12, 20172,063.002,095.712,061.502,076.502,076.506,443,345
Jul 11, 20172,045.002,052.502,022.042,044.502,044.505,704,220
Jul 10, 20172,050.502,055.502,033.502,041.002,041.003,801,035
Jul 07, 20172,041.002,051.502,028.502,044.002,044.005,463,841
Jul 06, 20172,052.502,063.502,025.502,051.002,051.006,448,100
Jul 05, 20172,079.002,082.002,039.502,050.502,050.505,980,330
Jul 04, 20172,066.502,086.002,061.002,073.002,073.004,101,946
Jul 03, 20172,047.002,079.502,040.502,071.502,071.504,361,876
Jun 30, 20172,050.002,057.002,031.502,035.002,035.00247,505
Jun 29, 20172,083.502,087.502,057.962,061.502,061.50326,211
Jun 28, 20172,081.502,098.002,060.502,074.002,074.00702,833
Jun 27, 20172,065.002,096.502,049.722,077.312,077.31682,016
Jun 26, 20172,075.002,088.902,062.052,084.092,084.09430,537
Jun 23, 20172,058.502,067.002,040.502,066.502,066.50553,386
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, 20172,157.002,191.112,151.002,185.002,147.885,229,958
May 16, 20172,158.502,176.502,136.972,168.002,131.175,024,203
May 15, 20172,156.002,172.002,147.502,154.502,117.905,536,102
May 12, 20172,130.502,145.002,123.502,145.002,108.564,568,026
May 11, 20172,121.502,142.502,120.002,132.502,096.275,386,621
May 10, 20172,090.002,127.002,084.002,112.502,076.614,585,889
May 09, 20172,098.502,108.002,088.002,091.002,055.484,783,490
May 08, 20172,078.502,103.002,062.502,082.002,046.636,409,906
May 05, 20172,007.502,068.501,996.002,067.502,032.386,871,526
May 04, 20172,071.002,088.502,011.502,025.001,990.608,453,789
May 03, 20172,006.002,018.201,999.872,018.001,983.723,890,566
May 02, 20172,018.002,028.502,006.002,012.001,977.824,494,479
Apr 28, 20172,016.502,053.502,002.502,002.501,968.485,508,763
Apr 27, 20172,034.002,034.001,996.502,010.501,976.345,239,214
Apr 26, 20172,041.502,055.032,034.502,045.002,010.265,455,058
Apr 25, 20172,046.502,050.002,036.502,044.502,009.774,159,976
Apr 24, 20172,053.502,053.502,031.002,033.001,998.465,461,245
Apr 21, 20171,994.002,003.501,982.501,992.501,958.655,194,887
Apr 20, 20172,001.502,038.041,986.002,001.001,967.019,617,193
Apr 19, 20172,029.502,031.002,004.502,004.501,970.457,662,641
Apr 18, 20172,106.502,106.502,048.002,049.502,014.686,274,442
Apr 13, 20172,122.002,125.502,095.502,106.502,070.714,652,292
Apr 12, 20172,149.502,156.252,131.002,131.002,094.803,577,908
Apr 11, 20172,140.002,153.002,125.502,142.002,105.614,375,486
Apr 10, 20172,141.502,152.002,127.502,143.502,107.083,105,426
Apr 07, 20172,132.002,147.002,122.002,145.502,109.054,191,108
Apr 06, 20172,102.502,128.502,084.502,115.502,079.564,143,968
Apr 05, 20172,122.502,137.502,112.002,113.502,077.593,808,055
Apr 04, 20172,088.002,103.002,079.502,099.502,063.833,337,436
Apr 03, 20172,110.002,114.002,075.002,076.002,040.734,555,374
Mar 31, 20172,120.502,127.502,094.502,096.002,060.396,300,984
Mar 30, 20172,133.002,144.502,114.502,123.002,086.938,549,478
Mar 29, 20172,123.502,131.002,093.502,130.002,093.814,993,389
Mar 28, 20172,082.502,115.502,072.502,111.002,075.144,409,200
Mar 27, 20172,075.502,081.002,058.482,078.002,042.702,611,370
Mar 24, 20172,093.002,099.502,063.222,083.002,047.613,086,341
Mar 23, 20172,103.502,105.002,082.502,097.502,061.874,024,295
Mar 22, 20172,107.502,111.502,084.002,104.502,068.755,358,438
Mar 21, 20172,122.502,138.002,100.502,112.502,076.615,595,780
Mar 20, 20172,118.002,122.152,108.002,116.002,080.053,731,029
Mar 17, 20172,123.002,147.002,120.002,123.002,086.9312,027,723
Mar 16, 20172,129.002,147.502,106.502,117.502,081.535,826,564
Mar 15, 20172,094.502,111.002,094.502,097.002,061.384,353,993
Mar 14, 20172,131.502,140.002,084.502,092.002,056.464,668,339
Mar 13, 20172,114.502,128.502,098.502,120.502,084.484,135,220
Mar 10, 20172,107.502,142.002,100.502,113.502,077.596,580,642
Mar 09, 20172,107.002,110.002,036.502,089.502,054.009,683,008
Mar 08, 20172,142.502,149.502,124.502,126.002,089.883,836,814
Mar 07, 20172,144.002,153.002,138.502,145.502,109.055,748,325
Mar 06, 20172,129.002,141.502,122.002,138.502,102.173,184,526
Mar 03, 20172,128.502,144.502,123.502,137.502,101.195,286,819
Mar 02, 20172,121.502,134.502,115.502,130.502,094.3112,887,576
Mar 01, 20172,093.502,127.742,086.502,123.502,087.428,469,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...