RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20182,330.002,412.002,321.502,365.002,365.007,982,584
Dec 06, 20182,393.502,401.002,288.002,301.502,301.507,522,756
Dec 05, 20182,440.002,440.002,398.002,411.002,411.004,189,823
Dec 04, 20182,462.002,484.002,457.502,462.002,462.004,366,944
Dec 03, 20182,475.002,494.002,454.502,460.502,460.505,652,750
Nov 30, 20182,415.002,422.002,395.502,395.502,395.506,901,563
Nov 29, 20182,391.002,431.002,365.502,414.502,414.506,269,393
Nov 28, 20182,403.002,411.502,365.002,383.002,383.003,785,982
Nov 27, 20182,399.002,402.502,363.002,384.002,384.004,653,872
Nov 26, 20182,366.502,414.002,359.502,400.002,400.006,283,765
Nov 23, 20182,417.002,429.502,323.002,332.502,332.506,436,749
Nov 22, 20182,459.502,460.502,410.002,425.502,425.501,813,106
Nov 21, 20182,391.002,454.502,386.502,450.002,450.004,619,988
Nov 20, 20182,431.002,448.002,371.002,394.002,394.004,328,370
Nov 19, 20182,458.502,467.502,431.502,436.002,436.003,448,212
Nov 16, 20182,458.002,487.502,435.502,453.502,453.505,518,534
Nov 15, 20182,399.502,447.502,385.502,447.502,447.507,022,639
Nov 15, 201836.77 Dividend
Nov 14, 20182,389.502,441.502,371.502,406.502,369.737,713,182
Nov 13, 20182,457.002,475.002,408.502,429.002,391.895,798,883
Nov 12, 20182,501.502,528.002,480.002,480.002,442.114,853,883
Nov 09, 20182,439.502,466.002,429.002,462.502,424.873,955,802
Nov 08, 20182,492.502,492.502,449.502,465.002,427.343,112,946
Nov 07, 20182,469.502,513.002,463.002,473.502,435.714,204,516
Nov 06, 20182,478.502,486.502,451.002,455.502,417.983,559,111
Nov 05, 20182,452.002,499.002,444.002,483.002,445.063,850,443
Nov 02, 20182,501.002,504.002,446.502,455.502,417.984,580,691
Nov 01, 20182,543.502,575.002,460.502,475.002,437.189,113,349
Oct 31, 20182,540.002,571.502,526.502,565.002,525.818,422,065
Oct 30, 20182,477.502,506.502,454.002,488.002,449.985,110,573
Oct 29, 20182,463.502,486.502,456.502,469.502,431.773,044,116
Oct 26, 20182,455.502,460.002,381.502,452.002,414.536,272,080
Oct 25, 20182,435.002,481.502,429.502,469.502,431.773,911,860
Oct 24, 20182,480.002,511.502,457.002,468.002,430.296,544,001
Oct 23, 20182,514.002,536.502,471.002,482.502,444.579,418,421
Oct 22, 20182,578.502,587.002,545.502,548.502,509.564,658,054
Oct 19, 20182,540.502,579.002,535.002,569.002,529.7510,007,220
Oct 18, 20182,532.502,561.002,521.502,532.002,493.313,645,188
Oct 17, 20182,553.002,566.502,515.502,549.002,510.057,015,849
Oct 16, 20182,534.002,553.502,502.002,545.502,506.615,939,984
Oct 15, 20182,526.002,553.002,512.002,541.502,502.675,177,331
Oct 12, 20182,536.002,543.002,507.002,510.502,472.147,270,443
Oct 11, 20182,551.502,568.502,513.502,520.002,481.508,031,271
Oct 10, 20182,638.002,657.002,589.002,599.002,559.295,398,048
Oct 09, 20182,627.002,647.502,608.002,638.002,597.694,519,575
Oct 08, 20182,633.502,633.502,594.502,611.502,571.603,935,015
Oct 05, 20182,694.002,696.502,632.002,635.002,594.745,517,749
Oct 04, 20182,715.002,725.502,681.502,694.002,652.844,317,794
Oct 03, 20182,706.002,716.002,692.002,705.502,664.163,753,966
Oct 02, 20182,694.502,709.502,683.002,691.502,650.385,116,284
Oct 01, 20182,690.502,710.002,684.002,696.502,655.304,536,535
Sep 28, 20182,680.002,699.002,639.002,689.002,647.916,109,603
Sep 27, 20182,672.002,699.502,671.502,679.002,638.073,237,124
Sep 26, 20182,696.002,702.502,663.502,673.502,632.654,592,732
Sep 25, 20182,641.002,695.502,640.002,695.502,654.315,315,919
Sep 24, 20182,616.502,655.502,614.502,632.002,591.784,073,552
Sep 21, 20182,557.002,623.502,557.002,615.502,575.5410,219,236
Sep 20, 20182,554.502,565.002,533.002,552.502,513.503,598,060
Sep 19, 20182,550.002,560.502,532.002,549.002,510.053,635,843
Sep 18, 20182,516.002,554.502,507.002,548.002,509.075,388,090
Sep 17, 20182,504.502,526.502,497.502,514.502,476.084,474,576
Sep 14, 20182,515.002,524.502,504.002,508.002,469.684,225,683
Sep 13, 20182,513.502,520.002,487.002,503.502,465.255,387,807
Sep 12, 20182,496.502,525.502,492.002,518.502,480.023,890,523
Sep 11, 20182,469.002,497.002,444.502,493.002,454.913,991,120
Sep 10, 20182,485.502,489.002,454.002,462.502,424.873,661,755
Sep 07, 20182,500.502,508.502,447.002,479.002,441.126,929,536
Sep 06, 20182,543.002,561.002,498.002,500.502,462.294,521,773
Sep 05, 20182,567.502,576.002,529.502,545.502,506.614,395,055
Sep 04, 20182,594.002,607.502,579.002,579.002,539.593,213,759
Sep 03, 20182,557.502,600.502,556.502,595.002,555.352,686,216
Aug 31, 20182,589.002,593.502,540.502,540.502,501.685,254,829
Aug 30, 20182,583.502,600.002,575.502,595.002,555.352,838,309
Aug 29, 20182,611.002,615.502,574.502,587.002,547.473,049,884
Aug 28, 20182,630.502,638.002,601.502,618.002,578.003,263,135
Aug 24, 20182,583.002,622.002,583.002,614.002,574.064,052,153
Aug 23, 20182,566.502,596.502,559.002,587.502,547.963,877,051
Aug 22, 20182,529.502,576.502,522.002,567.502,528.273,288,964
Aug 21, 20182,529.002,554.502,520.002,545.002,506.112,925,208
Aug 20, 20182,519.502,541.002,515.002,529.002,490.364,185,283
Aug 17, 20182,507.002,521.002,492.002,511.502,473.134,935,150
Aug 16, 20182,500.002,524.002,491.002,513.502,475.093,592,990
Aug 15, 20182,541.002,543.002,466.502,487.502,449.494,636,603
Aug 14, 20182,567.502,570.002,535.002,535.002,496.273,679,256
Aug 13, 20182,572.002,590.502,562.502,562.502,523.357,419,317
Aug 10, 20182,589.002,593.002,564.502,570.502,531.223,762,814
Aug 09, 20182,620.002,622.502,600.502,604.002,564.214,134,185
Aug 09, 201836.5 Dividend
Aug 08, 20182,637.002,668.502,625.502,653.002,576.523,598,576
Aug 07, 20182,607.002,651.002,607.002,629.502,553.705,696,280
Aug 06, 20182,601.002,614.502,581.502,602.502,527.485,328,097
Aug 03, 20182,595.502,601.502,576.502,598.002,523.116,285,648
Aug 02, 20182,601.502,616.502,570.502,584.502,510.005,042,258
Aug 01, 20182,666.002,681.002,617.502,621.002,545.445,320,836
Jul 31, 20182,642.002,696.002,642.002,671.502,594.494,401,351
Jul 30, 20182,646.002,673.502,638.002,647.002,570.692,998,399
Jul 27, 20182,633.002,667.002,626.502,661.002,584.294,519,819
Jul 26, 20182,711.002,711.002,607.502,626.502,550.7910,860,377
Jul 25, 20182,745.002,757.502,698.502,725.002,646.454,762,188
Jul 24, 20182,719.502,757.002,702.002,745.002,665.874,265,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...