U.S. Markets closed

Royal Dutch Shell plc (RDSB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,142.50-3.00 (-0.14%)
At close: 4:35PM BST
People also watch
GSK.LNG.LBP.LCNA.LAZN.L
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20172,145.002,151.502,130.502,142.502,142.502,463,830
Aug 18, 20172,160.502,163.002,136.002,145.502,145.504,079,579
Aug 17, 20172,165.502,168.502,149.902,161.002,161.002,685,657
Aug 16, 20172,180.502,188.502,166.002,167.002,167.003,975,250
Aug 15, 20172,181.002,190.002,159.802,167.002,167.003,142,727
Aug 14, 20172,184.002,194.002,164.502,181.502,181.503,884,506
Aug 11, 20172,182.502,206.232,167.602,183.002,183.006,885,726
Aug 10, 20172,219.002,243.732,192.002,202.502,202.503,466,547
Aug 10, 201747 Dividend
Aug 09, 20172,243.002,255.502,230.502,246.502,199.505,821,569
Aug 08, 20172,233.002,256.502,227.182,248.002,200.974,902,545
Aug 07, 20172,219.002,232.002,218.002,230.002,183.353,077,080
Aug 04, 20172,194.502,225.002,194.502,218.502,172.093,497,032
Aug 03, 20172,181.502,212.002,167.502,207.002,160.835,224,118
Aug 02, 20172,166.002,188.002,146.502,185.002,139.293,694,971
Aug 01, 20172,166.502,173.002,155.502,160.002,114.815,805,783
Jul 31, 20172,127.002,166.002,126.502,152.002,106.986,483,546
Jul 28, 20172,115.502,147.502,097.422,131.502,086.915,541,311
Jul 27, 20172,102.502,126.002,097.502,111.002,066.835,463,447
Jul 26, 20172,093.002,112.002,090.002,097.002,053.135,462,888
Jul 25, 20172,078.502,101.002,073.502,093.502,049.703,022,964
Jul 24, 20172,080.002,082.502,057.372,065.002,021.808,473,735
Jul 21, 20172,109.002,126.502,080.642,086.502,042.855,481,592
Jul 20, 20172,081.502,118.072,076.152,112.002,067.816,597,258
Jul 19, 20172,072.002,101.412,057.502,075.002,031.594,100,205
Jul 18, 20172,058.002,082.502,049.002,065.502,022.295,222,602
Jul 17, 20172,070.502,079.002,061.002,063.502,020.335,211,164
Jul 14, 20172,078.502,091.502,058.002,062.002,018.865,079,729
Jul 13, 20172,090.502,096.002,064.862,074.502,031.108,747,580
Jul 12, 20172,073.002,108.002,073.002,092.002,048.235,470,118
Jul 11, 20172,062.502,068.002,038.902,056.002,012.994,616,280
Jul 10, 20172,073.002,077.002,054.502,059.002,015.924,854,580
Jul 07, 20172,061.502,069.002,045.502,060.502,017.396,569,902
Jul 06, 20172,074.502,084.502,048.572,069.002,025.717,509,840
Jul 05, 20172,103.002,108.072,066.002,074.002,030.614,738,802
Jul 04, 20172,099.502,137.322,088.502,101.002,057.043,209,814
Jul 03, 20172,072.502,125.392,068.002,100.502,056.554,107,923
Jun 30, 20172,084.502,087.852,060.002,062.502,019.35952,787
Jun 29, 20172,114.502,123.002,092.502,094.502,050.681,101,521
Jun 28, 20172,122.502,129.252,096.002,113.502,069.28446,169
Jun 27, 20172,098.502,133.002,095.932,125.502,081.03390,872
Jun 26, 20172,105.002,119.252,097.502,114.152,069.922,666,603
Jun 23, 20172,099.002,099.002,072.762,096.502,052.642,002,501
Jun 22, 20172,094.002,099.502,053.502,097.502,053.621,081,350
Jun 21, 20172,123.502,125.192,095.502,097.002,053.13666,025
Jun 20, 20172,175.002,180.002,121.502,125.502,081.03431,045
Jun 19, 20172,176.502,187.142,166.572,175.002,129.503,083,314
Jun 16, 20172,133.502,160.002,132.002,160.002,114.8111,348,803
Jun 15, 20172,140.502,143.502,112.502,127.002,082.506,337,266
Jun 14, 20172,182.502,190.502,142.002,142.002,097.196,050,996
Jun 13, 20172,206.002,206.002,173.502,179.002,133.414,449,131
Jun 12, 20172,171.002,207.502,137.662,185.502,139.786,346,361
Jun 09, 20172,140.002,152.002,119.002,152.002,106.986,762,680
Jun 08, 20172,120.002,125.502,105.502,110.002,065.865,762,944
Jun 07, 20172,157.502,159.002,114.502,115.002,070.755,767,016
Jun 06, 20172,139.502,150.502,123.652,136.502,091.806,607,366
Jun 05, 20172,151.502,156.002,129.002,140.002,095.234,993,337
Jun 02, 20172,149.502,162.502,131.002,135.502,090.825,049,004
Jun 01, 20172,162.002,166.002,143.502,158.002,112.854,800,555
May 31, 20172,169.502,174.502,142.642,143.502,098.668,996,535
May 30, 20172,166.502,174.892,150.502,165.002,119.714,382,215
May 26, 20172,150.002,174.502,147.002,166.502,121.174,193,103
May 25, 20172,174.502,176.502,148.502,161.002,115.793,668,221
May 24, 20172,169.502,174.392,153.502,172.002,126.564,949,480
May 23, 20172,156.002,175.002,151.142,156.502,111.385,856,998
May 22, 20172,179.502,180.002,152.502,152.502,107.476,769,075
May 19, 20172,180.002,209.672,154.502,165.002,119.718,825,837
May 18, 20172,206.002,216.052,155.502,161.002,115.798,396,111
May 18, 201737.12 Dividend
May 17, 20172,215.002,254.112,206.942,250.502,167.075,030,626
May 16, 20172,210.502,233.502,187.692,228.502,145.896,151,350
May 15, 20172,207.502,225.502,187.692,204.002,122.305,464,949
May 12, 20172,195.002,198.002,176.502,193.502,112.1911,628,062
May 11, 20172,173.002,200.002,173.002,195.002,113.638,560,396
May 10, 20172,142.002,180.502,135.002,168.502,088.114,772,909
May 09, 20172,149.502,153.502,136.002,141.002,061.636,771,933
May 08, 20172,132.502,157.872,117.502,131.502,052.486,549,701
May 05, 20172,045.002,121.322,038.002,117.502,039.007,226,355
May 04, 20172,121.502,135.002,055.502,062.001,985.569,235,606
May 03, 20172,050.002,060.502,040.002,060.501,984.124,073,540
May 02, 20172,070.502,077.002,048.502,053.001,976.896,784,804
Apr 28, 20172,070.002,081.502,052.502,052.501,976.416,283,613
Apr 27, 20172,091.002,102.002,054.002,059.501,983.154,746,677
Apr 26, 20172,106.002,118.502,092.002,102.002,024.086,245,452
Apr 25, 20172,113.502,121.502,104.242,106.002,027.934,821,943
Apr 24, 20172,107.002,117.602,056.502,100.002,022.154,981,844
Apr 21, 20172,052.502,062.292,037.002,056.501,980.266,697,812
Apr 20, 20172,065.502,065.502,046.502,054.501,978.3412,249,695
Apr 19, 20172,107.502,112.502,067.002,067.001,990.3812,856,233
Apr 18, 20172,192.502,192.502,125.002,125.002,046.237,589,374
Apr 13, 20172,214.502,219.002,182.502,192.502,111.226,353,616
Apr 12, 20172,243.502,249.502,222.052,222.502,140.114,910,566
Apr 11, 20172,236.502,250.082,217.502,234.002,151.183,988,377
Apr 10, 20172,243.002,248.502,210.582,240.502,157.442,777,930
Apr 07, 20172,224.002,245.502,209.912,245.502,162.265,173,126
Apr 06, 20172,199.002,220.922,175.502,207.502,125.673,907,882
Apr 05, 20172,222.002,234.502,202.002,202.002,120.376,080,922
Apr 04, 20172,180.002,195.502,174.662,192.002,110.744,373,427
Apr 03, 20172,200.502,206.002,169.122,170.002,089.566,381,260
Mar 31, 20172,222.002,224.002,184.502,184.502,103.526,597,871
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...