RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20182,639.502,665.752,631.002,662.002,662.008,025,164
Jun 18, 20182,618.002,667.502,610.002,659.502,659.504,594,204
Jun 15, 20182,705.502,713.002,625.502,625.502,625.5012,284,896
Jun 14, 20182,658.502,725.002,649.002,710.502,710.505,810,047
Jun 13, 20182,684.502,708.502,661.002,675.002,675.005,797,997
Jun 12, 20182,731.502,737.502,698.002,700.002,700.008,351,362
Jun 11, 20182,709.502,738.502,695.002,727.502,727.504,333,298
Jun 08, 20182,682.502,716.502,675.002,700.002,700.006,133,335
Jun 07, 20182,663.002,705.002,654.002,698.502,698.505,860,480
Jun 06, 20182,676.002,688.002,646.502,662.502,662.504,325,027
Jun 05, 20182,676.502,703.002,645.502,669.002,669.004,462,882
Jun 04, 20182,697.502,724.002,686.502,693.502,693.504,757,403
Jun 01, 20182,684.502,716.002,684.502,698.002,698.003,699,905
May 31, 20182,693.002,701.002,668.502,677.002,677.008,505,312
May 30, 20182,624.502,690.002,624.502,687.002,687.007,087,483
May 29, 20182,600.002,641.502,567.502,627.002,627.006,983,047
May 25, 20182,677.002,681.502,615.002,639.502,639.508,910,223
May 24, 20182,753.502,761.502,677.002,677.002,677.007,960,199
May 23, 20182,810.002,810.002,724.502,738.502,738.5011,401,102
May 22, 20182,830.002,844.502,813.502,826.502,826.505,522,030
May 21, 20182,807.502,843.002,804.002,841.002,841.004,698,710
May 18, 20182,786.002,806.502,778.002,804.002,804.006,594,561
May 17, 20182,749.502,805.502,742.502,805.502,805.506,088,954
May 16, 20182,762.002,784.002,742.002,747.002,747.005,687,230
May 15, 20182,733.002,787.502,729.002,772.502,772.506,895,630
May 14, 20182,700.002,739.002,691.502,739.002,739.005,096,331
May 11, 20182,693.002,710.502,681.502,710.502,710.506,147,741
May 10, 20182,720.002,724.002,681.502,693.002,693.0011,794,268
May 10, 201835.18 Dividend
May 09, 20182,665.002,727.002,661.002,722.002,686.826,599,549
May 08, 20182,655.002,664.002,629.002,633.002,598.976,322,681
May 04, 20182,625.002,659.502,619.502,655.502,621.184,952,962
May 03, 20182,605.002,628.502,602.502,615.002,581.203,298,606
May 02, 20182,595.002,626.002,592.002,607.502,573.805,530,172
May 01, 20182,601.002,617.502,587.002,595.002,561.463,276,892
Apr 30, 20182,586.502,602.502,579.002,601.502,567.884,902,614
Apr 27, 20182,561.002,600.002,554.002,596.002,562.454,585,617
Apr 26, 20182,527.502,569.502,515.002,569.002,535.806,077,507
Apr 25, 20182,570.502,598.002,562.502,588.002,554.555,747,697
Apr 24, 20182,580.002,607.502,580.002,607.502,573.806,384,679
Apr 23, 20182,545.502,577.502,543.002,575.502,542.215,435,698
Apr 20, 20182,549.502,555.502,525.002,548.002,515.076,621,197
Apr 19, 20182,500.002,537.502,495.002,535.002,502.244,620,638
Apr 18, 20182,438.002,493.002,438.002,488.002,455.844,271,471
Apr 17, 20182,407.502,435.502,403.002,429.002,397.613,604,601
Apr 16, 20182,418.502,418.502,385.502,404.502,373.425,149,848
Apr 13, 20182,412.502,425.502,401.002,422.002,390.702,980,831
Apr 12, 20182,435.002,450.002,402.002,411.002,379.843,377,324
Apr 11, 20182,415.502,440.002,407.502,433.502,402.053,794,139
Apr 10, 20182,392.502,423.502,378.502,419.002,387.744,966,347
Apr 09, 20182,369.002,375.502,355.002,371.502,340.853,336,113
Apr 06, 20182,376.002,384.502,355.502,363.002,332.463,202,587
Apr 05, 20182,309.502,373.002,308.002,373.002,342.335,236,211
Apr 04, 20182,280.002,286.002,258.002,282.002,252.515,426,192
Apr 03, 20182,261.002,292.502,261.002,271.002,241.655,362,138
Mar 29, 20182,286.002,300.002,275.502,277.002,247.575,852,022
Mar 28, 20182,282.502,297.502,263.002,285.002,255.475,319,583
Mar 27, 20182,293.502,322.002,286.502,307.002,277.184,402,779
Mar 26, 20182,251.502,285.502,243.002,256.002,226.846,162,179
Mar 23, 20182,241.002,257.002,220.002,248.502,219.446,249,826
Mar 22, 20182,253.502,265.502,231.502,250.002,220.923,636,881
Mar 21, 20182,237.502,264.002,216.002,260.002,230.794,148,428
Mar 20, 20182,221.502,239.002,203.502,229.502,200.694,026,815
Mar 19, 20182,239.002,242.002,194.002,201.502,173.055,654,318
Mar 16, 20182,215.002,255.502,215.002,248.502,219.4410,292,053
Mar 15, 20182,230.502,239.502,217.002,220.502,191.803,984,654
Mar 14, 20182,250.002,257.502,224.002,230.002,201.186,375,800
Mar 13, 20182,282.002,298.502,252.502,252.502,223.396,066,917
Mar 12, 20182,300.502,303.502,268.002,278.002,248.563,103,842
Mar 09, 20182,292.002,292.002,265.502,287.502,257.943,676,354
Mar 08, 20182,282.002,294.002,275.002,290.502,260.903,528,820
Mar 07, 20182,296.502,305.502,283.502,287.002,257.444,324,490
Mar 06, 20182,316.002,330.002,304.002,307.502,277.684,271,380
Mar 05, 20182,284.002,301.502,265.502,292.002,262.384,909,569
Mar 02, 20182,294.502,306.502,265.002,279.502,250.045,264,469
Mar 01, 20182,314.502,325.002,286.502,307.502,277.683,745,688
Feb 28, 20182,305.002,352.002,299.002,321.002,291.005,861,242
Feb 27, 20182,320.502,334.002,309.502,316.502,286.565,798,606
Feb 26, 20182,299.502,315.002,284.502,314.002,284.094,221,323
Feb 23, 20182,296.502,296.502,276.002,285.002,255.473,194,528
Feb 22, 20182,265.002,294.502,255.002,291.502,261.885,381,002
Feb 21, 20182,275.502,291.502,267.002,283.502,253.993,648,368
Feb 20, 20182,289.002,293.502,268.002,281.002,251.523,598,929
Feb 19, 20182,294.502,301.502,277.502,283.002,253.492,602,564
Feb 16, 20182,300.002,303.502,272.502,288.502,258.924,327,773
Feb 15, 20182,322.002,324.002,265.002,279.002,249.558,203,573
Feb 15, 201833.91 Dividend
Feb 14, 20182,319.002,330.002,281.002,319.502,256.058,670,608
Feb 13, 20182,312.002,325.002,301.002,307.502,244.384,119,581
Feb 12, 20182,284.002,322.002,274.502,306.502,243.415,914,016
Feb 09, 20182,283.502,293.002,246.502,253.502,191.867,781,568
Feb 08, 20182,328.002,334.502,285.502,296.002,233.197,521,820
Feb 07, 20182,350.002,372.002,326.502,345.502,281.349,545,042
Feb 06, 20182,310.002,373.502,281.502,305.002,241.9512,601,066
Feb 05, 20182,398.002,408.502,381.002,397.002,331.437,970,475
Feb 02, 20182,443.502,464.002,415.002,423.502,357.215,215,827
Feb 01, 20182,460.002,481.502,396.502,432.502,365.968,974,282
Jan 31, 20182,527.002,532.502,493.002,496.002,427.726,577,561
Jan 30, 20182,557.002,570.002,527.502,527.502,458.366,339,702
Jan 29, 20182,553.502,578.002,548.002,573.502,503.104,268,459
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...