RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20192,582.002,595.002,577.002,594.502,594.508,111,426
Jul 15, 20192,590.002,603.502,577.002,592.502,592.504,511,990
Jul 12, 20192,615.502,619.502,591.002,591.002,591.003,387,918
Jul 11, 20192,619.002,630.502,602.502,606.502,606.503,210,239
Jul 10, 20192,599.502,617.502,595.002,607.502,607.503,284,837
Jul 09, 20192,589.002,601.002,580.502,595.002,595.002,684,835
Jul 08, 20192,580.002,594.002,578.002,580.002,580.003,333,924
Jul 05, 20192,590.502,603.002,580.002,586.502,586.503,811,286
Jul 04, 20192,581.502,607.002,573.502,593.502,593.502,260,284
Jul 03, 20192,589.002,600.502,578.002,580.502,580.504,980,284
Jul 02, 20192,604.502,627.002,595.002,595.002,595.005,639,825
Jul 01, 20192,601.502,647.002,601.502,603.002,603.005,349,602
Jun 28, 20192,584.502,595.002,573.502,581.002,581.004,838,651
Jun 27, 20192,622.502,626.502,590.502,594.502,594.503,571,891
Jun 26, 20192,620.002,635.002,614.002,622.002,622.005,422,790
Jun 25, 20192,590.002,610.502,580.502,606.502,606.505,852,968
Jun 24, 20192,599.502,609.502,594.002,598.502,598.503,954,787
Jun 21, 20192,590.002,627.502,586.502,595.002,595.0018,902,843
Jun 20, 20192,571.002,602.502,562.502,585.502,585.504,320,105
Jun 19, 20192,566.002,570.002,551.002,556.002,556.003,976,611
Jun 18, 20192,517.502,561.502,516.502,553.002,553.004,749,500
Jun 17, 20192,527.502,528.502,491.502,522.502,522.505,226,826
Jun 14, 20192,533.002,533.002,507.502,516.502,516.504,286,862
Jun 13, 20192,520.002,543.002,513.002,518.502,518.504,434,817
Jun 12, 20192,533.002,550.502,515.502,526.002,526.003,893,722
Jun 11, 20192,555.002,569.502,548.002,548.002,548.004,152,848
Jun 10, 20192,549.002,561.502,543.002,550.002,550.003,715,818
Jun 07, 20192,530.002,543.002,517.502,530.502,530.506,610,846
Jun 06, 20192,497.002,521.002,491.002,516.502,516.504,050,567
Jun 05, 20192,483.002,507.002,472.002,481.502,481.503,542,303
Jun 04, 20192,487.502,487.502,451.002,479.002,479.004,193,041
Jun 03, 20192,450.002,493.002,429.502,487.502,487.504,015,280
May 31, 20192,460.502,478.002,450.502,473.502,473.504,685,020
May 30, 20192,493.002,504.502,473.002,480.502,480.503,757,708
May 29, 20192,480.502,485.002,451.502,475.502,475.504,245,898
May 28, 20192,511.002,527.502,500.002,504.002,504.006,961,985
May 24, 20192,487.502,510.502,487.002,500.502,500.503,393,858
May 23, 20192,525.002,532.502,468.502,485.502,485.505,311,820
May 22, 20192,552.502,571.502,549.002,553.002,553.003,758,199
May 21, 20192,550.002,566.502,542.002,547.502,547.502,605,885
May 20, 20192,551.002,563.502,525.502,540.002,540.002,738,514
May 17, 20192,529.002,555.502,529.002,541.502,541.504,418,667
May 16, 20192,506.002,535.502,496.502,531.502,531.503,798,833
May 16, 201936.97 Dividend
May 15, 20192,499.502,535.002,489.002,526.002,489.033,969,027
May 14, 20192,463.002,502.002,459.502,497.502,460.952,930,740
May 13, 20192,440.002,477.002,440.002,458.002,422.034,447,954
May 10, 20192,440.002,450.002,417.502,433.002,397.393,278,990
May 09, 20192,407.502,439.502,399.002,422.002,386.553,635,586
May 08, 20192,380.502,433.502,380.502,418.002,382.615,950,142
May 07, 20192,457.502,457.502,374.502,376.502,341.7210,450,424
May 03, 20192,470.502,518.002,466.002,472.502,436.314,047,722
May 02, 20192,470.002,494.002,453.002,475.002,438.784,179,703
May 01, 20192,476.002,476.002,427.502,429.002,393.455,091,564
Apr 30, 20192,452.002,470.502,443.002,464.502,428.433,285,566
Apr 29, 20192,449.502,459.002,437.002,449.002,413.162,510,155
Apr 26, 20192,493.002,493.002,438.002,452.502,416.617,025,131
Apr 25, 20192,488.002,504.502,467.502,496.002,459.475,552,041
Apr 24, 20192,537.502,541.502,487.002,493.502,457.016,031,430
Apr 23, 20192,506.002,551.002,506.002,541.502,504.305,656,994
Apr 18, 20192,493.502,498.502,477.002,484.002,447.643,534,033
Apr 17, 20192,500.502,514.502,493.002,501.502,464.893,693,870
Apr 16, 20192,491.502,504.502,474.502,492.002,455.532,686,995
Apr 15, 20192,504.002,511.502,483.502,490.502,454.052,892,038
Apr 12, 20192,518.502,534.002,494.002,505.002,468.343,060,022
Apr 11, 20192,514.002,522.502,501.002,506.002,469.323,442,010
Apr 10, 20192,513.002,521.502,495.502,511.502,474.743,219,709
Apr 09, 20192,518.002,538.502,496.502,502.502,465.873,269,548
Apr 08, 20192,500.502,525.002,493.502,522.502,485.584,730,580
Apr 05, 20192,462.002,501.002,459.002,497.002,460.456,819,247
Apr 04, 20192,448.002,458.502,427.502,458.502,422.525,082,452
Apr 03, 20192,449.502,458.502,437.002,458.502,422.524,984,286
Apr 02, 20192,443.502,460.502,441.002,450.002,414.144,941,075
Apr 01, 20192,438.502,449.502,429.502,432.502,396.903,066,431
Mar 29, 20192,420.002,438.002,417.002,428.002,392.466,409,651
Mar 28, 20192,385.002,408.502,375.502,399.002,363.893,826,869
Mar 27, 20192,409.002,409.002,366.002,384.002,349.113,827,926
Mar 26, 20192,402.002,424.502,391.002,399.502,364.383,908,247
Mar 25, 20192,392.502,418.002,385.502,390.002,355.025,068,620
Mar 22, 20192,462.002,463.002,391.002,406.002,370.792,978,671
Mar 21, 20192,462.502,489.002,450.002,473.002,436.814,108,819
Mar 20, 20192,427.002,456.002,421.002,442.502,406.753,558,784
Mar 19, 20192,423.502,452.002,423.502,438.502,402.813,235,075
Mar 18, 20192,396.002,430.502,395.002,430.002,394.444,575,764
Mar 15, 20192,402.502,420.002,393.502,403.502,368.3211,560,031
Mar 14, 20192,386.002,413.002,380.002,390.002,355.023,895,508
Mar 13, 20192,348.502,382.502,345.002,375.502,340.733,460,871
Mar 12, 20192,345.002,364.502,314.002,359.502,324.975,230,626
Mar 11, 20192,343.002,365.502,341.002,350.002,315.612,988,136
Mar 08, 20192,359.502,367.502,317.002,334.502,300.336,073,673
Mar 07, 20192,378.502,388.502,365.502,377.002,342.214,888,921
Mar 06, 20192,378.002,401.002,375.002,387.002,352.0615,625,017
Mar 05, 20192,377.502,393.002,365.502,387.002,352.063,560,389
Mar 04, 20192,373.502,382.002,357.002,366.502,331.863,300,694
Mar 01, 20192,372.002,380.002,361.502,364.502,329.893,111,503
Feb 28, 20192,372.502,382.002,360.502,364.502,329.894,978,256
Feb 27, 20192,382.002,392.002,367.502,384.502,349.602,955,238
Feb 26, 20192,395.002,409.502,367.502,398.502,363.403,752,153
Feb 25, 20192,415.502,432.002,398.502,409.502,374.242,574,139
Feb 22, 20192,406.502,439.502,404.502,414.502,379.163,346,330
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...