RDSB

Royal Dutch Shell Historical Data - RDSB

RDSB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1,362.20 -56.20 -3.96% 1,411.00 1,416.00 1,351.20 17,342,111
Jun 17 2021 1,418.40 -0.20 -0.01% 1,412.20 1,447.80 1,407.40 12,873,941
Jun 16 2021 1,418.60 -7.60 -0.53% 1,431.80 1,441.60 1,411.80 8,136,985
Jun 15 2021 1,426.20 32.60 2.34% 1,398.20 1,427.00 1,385.20 9,805,406
Jun 14 2021 1,393.60 34.00 2.5% 1,365.20 1,405.20 1,365.20 5,959,127
Jun 11 2021 1,359.60 13.40 1.0% 1,344.00 1,362.20 1,340.20 7,828,463
Jun 10 2021 1,346.20 13.20 0.99% 1,326.00 1,359.00 1,323.80 7,781,305
Jun 09 2021 1,333.00 15.80 1.2% 1,319.20 1,337.40 1,310.80 4,730,528
Jun 08 2021 1,317.20 -11.60 -0.87% 1,325.20 1,328.60 1,298.60 4,289,215
Jun 07 2021 1,328.80 0.80 0.06% 1,332.00 1,337.20 1,313.40 2,764,199
Jun 04 2021 1,328.00 -8.00 -0.6% 1,341.80 1,343.20 1,326.20 5,259,023
Jun 03 2021 1,336.00 -4.20 -0.31% 1,350.00 1,350.00 1,318.20 5,527,718
Jun 02 2021 1,340.20 33.40 2.56% 1,318.60 1,340.20 1,311.60 17,961,617
Jun 01 2021 1,306.80 23.20 1.81% 1,287.40 1,314.20 1,287.20 6,595,036
May 31 2021 1,283.60 0.00 +0.00% 1,297.00 1,300.20 1,283.60 0.00
May 28 2021 1,283.60 -6.20 -0.48% 1,297.00 1,300.20 1,283.60 7,787,354
May 27 2021 1,289.80 -26.00 -1.98% 1,302.80 1,306.60 1,287.60 9,624,031
May 26 2021 1,315.80 1.00 0.08% 1,316.00 1,325.40 1,302.00 8,162,752
May 25 2021 1,314.80 -35.60 -2.64% 1,350.40 1,352.00 1,314.80 5,021,966
May 24 2021 1,350.40 10.40 0.78% 1,354.00 1,354.00 1,333.60 7,912,515
May 21 2021 1,340.00 9.80 0.74% 1,336.80 1,344.20 1,320.40 6,554,380
May 20 2021 1,330.20 5.40 0.41% 1,330.80 1,334.80 1,306.80 11,060,447
May 19 2021 1,324.80 -37.80 -2.77% 1,337.80 1,347.20 1,310.40 5,812,148
May 18 2021 1,362.60 -5.80 -0.42% 1,387.20 1,390.20 1,362.20 6,531,984
May 17 2021 1,368.40 5.60 0.41% 1,362.00 1,371.80 1,340.00 4,939,046
May 14 2021 1,362.80 37.60 2.84% 1,328.60 1,362.80 1,324.60 10,332,904
May 13 2021 1,325.20 -28.60 -2.11% 1,328.20 1,335.20 1,291.00 5,810,745
May 12 2021 1,353.80 40.00 3.04% 1,316.20 1,358.00 1,305.40 7,255,285
May 11 2021 1,313.80 -50.40 -3.69% 1,340.60 1,345.20 1,311.60 8,550,246
May 10 2021 1,364.20 -4.20 -0.31% 1,378.20 1,386.60 1,358.60 4,957,883
May 07 2021 1,368.40 12.00 0.88% 1,371.40 1,380.00 1,354.00 8,762,299
May 06 2021 1,356.40 22.20 1.66% 1,342.80 1,364.40 1,341.40 27,113,951
May 05 2021 1,334.20 26.00 1.99% 1,317.00 1,340.80 1,308.60 10,230,430
May 04 2021 1,308.20 9.20 0.71% 1,329.40 1,340.80 1,303.80 11,718,393
May 03 2021 1,299.00 0.00 +0.00% 1,302.80 1,311.60 1,293.40 0.00
Apr 30 2021 1,299.00 -0.20 -0.02% 1,302.80 1,311.60 1,293.40 9,138,005
Apr 29 2021 1,299.20 -18.60 -1.41% 1,340.00 1,347.80 1,298.40 10,009,833
Apr 28 2021 1,317.80 24.60 1.9% 1,308.40 1,328.20 1,302.60 10,679,308
Apr 27 2021 1,293.20 -16.60 -1.27% 1,317.60 1,319.20 1,288.00 5,742,881
Apr 26 2021 1,309.80 15.20 1.17% 1,293.00 1,316.20 1,280.20 4,471,384
Apr 23 2021 1,294.60 -7.80 -0.6% 1,294.00 1,304.40 1,288.80 3,439,771
Apr 22 2021 1,302.40 -4.20 -0.32% 1,307.20 1,309.40 1,290.00 4,561,587
Apr 21 2021 1,306.60 15.60 1.21% 1,300.00 1,318.40 1,292.80 3,938,973
Apr 20 2021 1,291.00 -46.00 -3.44% 1,340.40 1,347.80 1,288.00 6,004,732
Apr 19 2021 1,337.00 -13.20 -0.98% 1,342.00 1,349.40 1,330.60 4,610,384
Apr 16 2021 1,350.20 -13.80 -1.01% 1,368.40 1,374.40 1,344.80 6,081,078
Apr 15 2021 1,364.00 -1.20 -0.09% 1,372.00 1,375.40 1,353.20 5,743,530
Apr 14 2021 1,365.20 36.60 2.75% 1,332.80 1,367.80 1,324.80 5,374,705
Apr 13 2021 1,328.60 -8.20 -0.61% 1,337.00 1,337.00 1,318.00 4,643,714
Apr 12 2021 1,336.80 1.40 0.1% 1,336.20 1,354.00 1,320.60 5,516,537
Apr 09 2021 1,335.40 -11.00 -0.82% 1,347.00 1,353.60 1,330.20 5,438,384
Apr 08 2021 1,346.40 -28.00 -2.04% 1,380.60 1,383.40 1,330.00 7,729,506
Apr 07 2021 1,374.40 18.80 1.39% 1,367.40 1,381.40 1,357.00 6,022,239
Apr 06 2021 1,355.60 20.20 1.51% 1,341.00 1,375.00 1,338.00 6,860,263
Apr 05 2021 1,335.40 0.00 +0.00% 1,343.80 1,346.60 1,334.00 0.00
Apr 02 2021 1,335.40 0.00 +0.00% 1,343.80 1,346.60 1,334.00 0.00
Apr 01 2021 1,335.40 0.40 0.03% 1,343.80 1,346.60 1,334.00 6,210,080
Mar 31 2021 1,335.00 -33.60 -2.46% 1,371.20 1,372.60 1,335.00 11,569,109
Mar 30 2021 1,368.60 -5.80 -0.42% 1,385.20 1,395.20 1,365.60 6,840,114
Mar 29 2021 1,374.40 -2.00 -0.15% 1,380.00 1,385.80 1,362.80 5,029,846
Mar 26 2021 1,376.40 25.40 1.88% 1,366.20 1,387.00 1,359.40 4,780,406
Mar 25 2021 1,351.00 -36.20 -2.61% 1,381.60 1,385.40 1,328.80 9,909,505
Mar 24 2021 1,387.20 18.60 1.36% 1,354.20 1,390.00 1,352.80 11,564,253
Mar 23 2021 1,368.60 -44.00 -3.11% 1,398.00 1,400.80 1,360.80 8,733,054
Mar 22 2021 1,412.60 -11.40 -0.8% 1,407.80 1,420.40 1,398.00 10,485,470
Your Recent History
LSE
RDSB
Royal Dutc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 09:29:31