RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 26, 20192,402.002,420.502,391.002,404.002,404.001,230,838
Mar 25, 20192,392.502,418.002,385.502,390.002,390.005,068,620
Mar 22, 20192,462.002,463.002,391.002,406.002,406.002,978,671
Mar 21, 20192,462.502,489.002,450.002,473.002,473.004,108,819
Mar 20, 20192,427.002,456.002,421.002,442.502,442.503,558,784
Mar 19, 20192,423.502,452.002,423.502,438.502,438.503,235,075
Mar 18, 20192,396.002,430.502,395.002,430.002,430.004,575,764
Mar 15, 20192,402.502,420.002,393.502,403.502,403.5011,560,031
Mar 14, 20192,386.002,413.002,380.002,390.002,390.003,895,508
Mar 13, 20192,348.502,382.502,345.002,375.502,375.503,460,871
Mar 12, 20192,345.002,364.502,314.002,359.502,359.505,230,626
Mar 11, 20192,343.002,365.502,341.002,350.002,350.002,988,136
Mar 08, 20192,359.502,367.502,317.002,334.502,334.506,073,673
Mar 07, 20192,378.502,388.502,365.502,377.002,377.004,888,921
Mar 06, 20192,378.002,401.002,375.002,387.002,387.0015,625,017
Mar 05, 20192,377.502,393.002,365.502,387.002,387.003,560,389
Mar 04, 20192,373.502,382.002,357.002,366.502,366.503,300,694
Mar 01, 20192,372.002,380.002,361.502,364.502,364.503,111,503
Feb 28, 20192,372.502,382.002,360.502,364.502,364.504,978,256
Feb 27, 20192,382.002,392.002,367.502,384.502,384.502,955,238
Feb 26, 20192,395.002,409.502,367.502,398.502,398.503,752,153
Feb 25, 20192,415.502,432.002,398.502,409.502,409.502,574,139
Feb 22, 20192,406.502,439.502,404.502,414.502,414.503,346,330
Feb 21, 20192,436.002,439.002,409.002,419.002,419.003,708,414
Feb 20, 20192,435.002,441.002,415.502,440.502,440.503,395,298
Feb 19, 20192,422.502,437.502,414.502,422.502,422.503,321,076
Feb 18, 20192,448.002,448.002,425.002,425.002,425.003,065,449
Feb 15, 20192,453.002,466.502,437.502,443.502,443.5010,981,607
Feb 14, 20192,468.002,474.502,447.502,460.002,460.005,573,954
Feb 14, 201935.94 Dividend
Feb 13, 20192,496.502,496.502,468.502,490.002,454.065,243,406
Feb 12, 20192,480.502,490.002,465.502,474.502,438.783,916,825
Feb 11, 20192,460.002,491.502,442.502,460.002,424.494,447,171
Feb 08, 20192,446.502,458.502,437.002,443.002,407.743,481,331
Feb 07, 20192,489.502,514.002,450.002,451.502,416.125,558,041
Feb 06, 20192,470.002,495.002,459.502,489.002,453.074,668,085
Feb 05, 20192,450.502,491.002,448.502,487.002,451.106,777,118
Feb 04, 20192,399.502,442.502,395.502,431.002,395.916,215,338
Feb 01, 20192,367.002,392.502,353.002,384.502,350.089,034,071
Jan 31, 20192,360.002,392.502,345.502,368.502,334.318,366,259
Jan 30, 20192,261.502,315.502,260.502,285.502,252.516,919,049
Jan 29, 20192,245.002,265.502,235.002,248.502,216.057,263,654
Jan 28, 20192,261.502,264.002,227.002,227.002,194.865,316,676
Jan 25, 20192,287.002,303.502,268.502,268.502,235.764,870,391
Jan 24, 20192,282.002,294.502,254.502,284.002,251.035,418,461
Jan 23, 20192,327.502,327.502,273.002,281.002,248.086,246,601
Jan 22, 20192,375.002,376.002,319.502,334.502,300.807,809,830
Jan 21, 20192,404.502,413.502,397.002,403.002,368.322,433,859
Jan 18, 20192,370.002,403.002,343.002,389.002,354.524,773,213
Jan 17, 20192,344.002,354.502,315.002,322.002,288.483,831,120
Jan 16, 20192,395.502,401.002,346.502,351.002,317.077,246,159
Jan 15, 20192,391.002,409.002,376.002,397.002,362.404,420,121
Jan 14, 20192,370.002,394.502,352.502,379.002,344.663,012,476
Jan 11, 20192,426.502,455.002,384.002,389.002,354.524,063,792
Jan 10, 20192,393.502,418.502,380.502,418.502,383.593,633,728
Jan 09, 20192,413.002,414.002,391.002,395.002,360.435,190,361
Jan 08, 20192,391.502,412.002,385.002,387.502,353.043,037,174
Jan 07, 20192,420.002,423.002,365.502,389.002,354.525,024,793
Jan 04, 20192,403.502,420.002,379.002,400.002,365.364,852,494
Jan 03, 20192,355.502,384.002,338.002,365.002,330.863,433,386
Jan 02, 20192,309.502,380.002,286.502,363.502,329.395,029,396
Dec 31, 20182,337.002,353.002,322.002,340.002,306.231,648,376
Dec 28, 20182,292.502,331.502,289.002,328.002,294.403,806,269
Dec 27, 20182,316.502,323.002,242.002,268.502,235.763,640,148
Dec 24, 20182,270.002,293.502,270.002,291.002,257.931,206,773
Dec 21, 20182,270.002,289.002,254.002,281.502,248.5713,825,792
Dec 20, 20182,284.002,311.002,269.002,290.502,257.445,152,580
Dec 19, 20182,261.002,330.002,261.002,318.002,284.545,141,297
Dec 18, 20182,294.002,304.002,272.002,281.502,248.575,897,367
Dec 17, 20182,347.002,363.002,327.502,339.002,305.243,058,158
Dec 14, 20182,345.002,382.002,337.002,358.002,323.972,808,575
Dec 13, 20182,370.502,375.002,325.502,362.002,327.913,495,967
Dec 12, 20182,365.002,387.002,350.002,366.502,332.343,870,229
Dec 11, 20182,350.502,384.502,331.002,350.002,316.085,551,660
Dec 10, 20182,356.502,372.502,324.002,327.002,293.415,476,044
Dec 07, 20182,330.002,412.002,321.502,365.002,330.867,982,584
Dec 06, 20182,393.502,401.002,288.002,301.502,268.287,522,756
Dec 05, 20182,440.002,440.002,398.002,411.002,376.204,189,823
Dec 04, 20182,462.002,484.002,457.502,462.002,426.464,366,944
Dec 03, 20182,475.002,494.002,454.502,460.502,424.995,652,750
Nov 30, 20182,415.002,422.002,395.502,395.502,360.926,901,563
Nov 29, 20182,391.002,431.002,365.502,414.502,379.656,269,393
Nov 28, 20182,403.002,411.502,365.002,383.002,348.603,785,982
Nov 27, 20182,399.002,402.502,363.002,384.002,349.594,653,872
Nov 26, 20182,366.502,414.002,359.502,400.002,365.366,283,765
Nov 23, 20182,417.002,429.502,323.002,332.502,298.836,436,749
Nov 22, 20182,459.502,460.502,410.002,425.502,390.491,813,106
Nov 21, 20182,391.002,454.502,386.502,450.002,414.644,619,988
Nov 20, 20182,431.002,448.002,371.002,394.002,359.454,328,370
Nov 19, 20182,458.502,467.502,431.502,436.002,400.843,448,212
Nov 16, 20182,458.002,487.502,435.502,453.502,418.095,518,534
Nov 15, 20182,399.502,447.502,385.502,447.502,412.177,022,639
Nov 15, 201836.77 Dividend
Nov 14, 20182,389.502,441.502,371.502,406.502,335.537,713,182
Nov 13, 20182,457.002,475.002,408.502,429.002,357.365,798,883
Nov 12, 20182,501.502,528.002,480.002,480.002,406.864,853,883
Nov 09, 20182,439.502,466.002,429.002,462.502,389.873,955,802
Nov 08, 20182,492.502,492.502,449.502,465.002,392.303,112,946
Nov 07, 20182,469.502,513.002,463.002,473.502,400.554,204,516
Nov 06, 20182,478.502,486.502,451.002,455.502,383.083,559,111
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...