RDL.L Share History

RDL.L Share Price history. The following table shows end-of-day data RDL historical share prices for RDL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RDL.L
Share Price RDL.L
Charts RDL.L
Trades RDL.L
History Compare
RDL.L RDL.L
Share News RDL.L
RNS RDL.L
Accounts

Date	Open	High	Low	Close	Volume
2021-02-09	57.60	61.80	57.60	59.70	158,997
2021-02-08	57.80	60.00	57.80	59.00	129,633
2021-02-05	57.00	57.80	54.20	56.00	49,902
2021-02-04	54.70	54.70	54.70	54.70	29,703
2021-02-03	54.50	54.70	54.50	54.70	6,204
2021-02-02	52.40	52.40	52.40	54.50	18,595
2021-02-01	52.20	52.20	52.20	54.50	22,578
2021-01-29	54.70	54.70	54.70	54.70	27,604
2021-01-28	51.40	51.40	51.40	54.70	22,506
2021-01-27	52.40	52.40	52.40	54.10	96
2021-01-26	51.40	51.40	51.40	54.10	4,621
2021-01-25	54.00	56.00	54.00	54.20	54,319
2021-01-22	51.00	51.00	51.00	51.00	173,279
2021-01-21	51.00	51.00	51.00	51.00	2,165
2021-01-20	51.00	51.00	51.00	51.00	42,694
2021-01-19	48.00	48.00	48.00	51.00	8,591
2021-01-18	52.00	53.00	52.00	50.55	20,697
2021-01-15	51.00	52.00	51.00	49.70	22,055
2021-01-14	48.75	48.75	48.75	48.75	478
2021-01-13	46.40	48.50	46.40	48.75	34,035
2021-01-12	46.50	49.00	46.50	48.80	69,688
2021-01-11	49.90	49.90	49.90	48.40	64,699
2021-01-08	46.00	49.90	46.00	48.15	165,522
2021-01-07	46.00	48.80	46.00	46.90	7,397
2021-01-06	45.00	45.40	45.00	46.40	14,768
2021-01-05	48.60	48.60	45.00	46.40	148,907
2021-01-04	45.20	45.20	45.20	46.20	72,308
2021-01-01	47.55	47.55	47.55	47.55	0
2020-12-31	45.20	45.20	45.20	47.55	3,750
2020-12-30	46.40	47.70	45.20	46.45	51,919
2020-12-29	47.00	48.00	45.20	46.90	140,033
2020-12-28	47.05	47.05	47.05	47.05	0
2020-12-25	47.05	47.05	47.05	47.05	0
2020-12-24	45.20	47.00	45.20	47.05	88,739
2020-12-23	43.10	48.50	43.10	45.00	94,555
2020-12-22	42.10	43.10	42.10	43.35	256,361
2020-12-21	42.50	42.50	42.50	42.55	27,453
2020-12-18	42.60	42.60	42.00	42.50	275,608
2020-12-17	54.00	54.00	42.50	42.50	156,381
2020-12-16	56.80	56.80	56.80	57.10	44,955
2020-12-15	56.80	59.60	56.60	58.10	28,820
2020-12-14	56.60	58.20	56.60	58.20	113,111
2020-12-11	56.60	56.60	56.60	56.60	46,623
2020-12-10	56.00	56.00	56.00	56.00	49,170
2020-12-09	57.40	57.40	56.60	56.60	68,759
2020-12-08	56.60	57.00	56.40	56.30	164,288
2020-12-07	55.00	55.00	55.00	55.80	7,232
2020-12-04	56.00	56.00	55.00	55.80	41,519
2020-12-03	55.00	55.00	55.00	56.00	32,271
2020-12-02	56.00	56.00	55.00	56.00	30,984
2020-12-01	56.80	56.80	56.80	56.80	0
2020-11-30	56.80	56.80	56.80	56.80	8,224
2020-11-27	56.60	56.60	56.60	56.80	10,357
2020-11-26	58.00	58.00	57.00	57.80	17,166
2020-11-25	60.80	60.80	59.00	59.40	106,093
2020-11-24	63.90	64.00	63.90	64.00	269
2020-11-23	63.80	63.90	63.80	63.90	2,000
2020-11-20	63.80	63.80	63.80	63.80	0
2020-11-19	63.90	63.90	63.80	63.80	1,591
2020-11-18	65.00	67.00	65.00	63.90	17,205
2020-11-17	61.00	61.00	61.00	61.00	0
2020-11-16	61.50	61.50	61.00	61.00	4,162
2020-11-13	61.00	61.50	61.00	61.50	0
2020-11-12	61.00	61.00	61.00	61.00	0
2020-11-11	61.50	61.50	61.00	61.00	0
2020-11-10	61.50	61.50	61.50	61.50	0
2020-11-09	62.50	62.50	61.50	61.50	0
2020-11-06	63.00	63.00	61.00	62.50	5,172
2020-11-05	63.00	63.00	63.00	64.00	14,975
2020-11-04	61.10	61.10	61.00	61.00	101
2020-11-03	61.10	61.10	61.10	61.10	0
2020-11-02	61.10	61.10	61.10	61.10	0
2020-10-30	61.20	61.20	61.10	61.10	12,261
2020-10-29	61.70	61.70	61.20	61.20	1,200
2020-10-28	62.00	62.00	61.70	61.70	3,136
2020-10-27	61.00	61.00	61.00	62.00	1,096
2020-10-26	66.80	66.80	63.00	63.00	2,512
2020-10-23	61.20	66.80	61.00	66.80	40,872
2020-10-22	63.50	63.50	63.50	63.00	0
2020-10-21	63.50	63.50	63.50	63.50	2,368
2020-10-20	63.50	63.50	63.50	63.50	0
2020-10-16	61.40	61.40	61.40	63.90	269,448
2020-10-15	63.60	63.60	63.60	63.60	200
2020-10-14	63.40	63.60	63.40	63.60	7,814
2020-10-13	63.60	63.60	63.40	63.40	366
2020-10-12	63.60	63.60	63.60	63.60	1,445
2020-10-09	63.70	63.70	63.60	63.60	93
2020-10-08	63.20	63.70	63.20	63.70	500
2020-10-07	61.40	61.40	61.40	63.20	6,839
2020-10-06	62.10	63.00	62.10	63.00	4,000
2020-10-05	62.10	62.10	62.10	62.10	20,156
2020-10-02	62.50	62.50	62.10	62.10	0
2020-10-01	64.00	64.00	62.50	62.50	271,594
2020-09-30	61.70	64.00	61.70	64.00	2,003
2020-09-29	61.70	61.70	61.70	61.70	0
2020-09-28	61.70	61.70	61.70	61.70	0
2020-09-25	61.70	61.70	61.70	61.70	1,862
2020-09-24	61.70	61.70	61.70	61.70	1,194
2020-09-23	62.50	62.50	61.70	61.70	3,707
2020-09-22	61.70	62.50	61.70	62.50	0
2020-09-21	61.70	61.70	61.70	61.70	3,010
2020-09-18	61.70	61.70	61.70	61.70	0
2020-09-17	63.00	63.00	58.40	61.70	5,408
2020-09-16	61.50	61.50	61.50	61.50	2,501
2020-09-15	60.00	60.00	60.00	61.50	87,436
2020-09-14	61.50	61.60	61.50	61.60	0
2020-09-11	61.10	61.50	61.10	61.50	0
2020-09-10	61.50	61.50	61.50	61.50	607
2020-09-09	61.10	61.50	61.10	61.50	0
2020-09-08	61.50	61.50	61.10	61.10	20
2020-09-07	61.60	61.60	61.50	61.50	0
2020-09-04	61.50	61.60	61.50	61.60	2,500
2020-09-03	61.50	61.50	61.50	61.50	0
2020-09-02	61.60	61.60	61.50	61.50	0
2020-09-01	61.50	61.60	61.50	61.60	13,216
2020-08-28	61.60	61.60	61.50	61.50	2,901
2020-08-27	62.00	62.00	61.60	61.60	0
2020-08-26	61.60	62.00	61.60	62.00	1,710
2020-08-25	63.00	65.00	58.20	61.60	4,648
2020-08-24	61.50	61.50	61.50	61.50	0
2020-08-21	61.50	61.50	61.50	61.50	0
2020-08-20	64.00	64.00	58.00	61.50	2,369
2020-08-19	60.50	60.50	60.50	60.50	0
2020-08-18	60.50	60.50	60.50	60.50	0
2020-08-17	60.60	60.60	60.50	60.50	0
2020-08-14	60.10	60.60	60.10	60.60	3,200
2020-08-13	60.50	60.50	60.10	60.10	264
2020-08-12	57.20	57.20	57.20	60.50	2,423
2020-08-11	60.60	61.50	60.60	61.50	6,206
2020-08-10	64.00	64.00	57.20	60.60	5,744
2020-08-07	60.60	60.60	60.60	60.60	0
2020-08-06	60.70	60.70	60.60	60.60	457
2020-08-05	60.40	60.70	60.40	60.70	16,509
2020-08-04	60.60	60.60	60.40	60.40	35,000
2020-08-03	60.60	60.60	60.60	60.60	800
2020-07-31	60.60	60.60	60.60	60.60	0
2020-07-30	60.60	60.60	60.60	60.60	16,024
2020-07-29	60.70	60.70	60.60	60.60	0
2020-07-28	61.00	61.00	60.70	60.70	0
2020-07-27	63.00	63.00	63.00	61.00	21,000
2020-07-24	63.00	63.20	63.00	60.10	21,286
2020-07-23	60.80	61.80	60.80	59.60	26,708
2020-07-22	57.70	58.00	57.70	58.00	16,000
2020-07-21	54.60	54.60	54.60	57.70	2,531
2020-07-20	57.80	57.80	57.80	57.80	0
2020-07-17	57.10	57.80	57.10	57.80	245
2020-07-16	57.60	57.60	57.10	57.10	366
2020-07-15	57.70	57.70	57.60	57.60	685

Share	Price	Change
Brave Bison (BBSN)	62.00	1868.25%
Oxford Biodyn (OBD)	0.39	50%
GCM Resources (GCM)	6.25	19.05%
IntegraFin Holdings (IHP)	375.00	15.56%
Borders & Sth. (BOR)	7.00	11.11%

Share	Price	Change
Sosandar (SOS)	6.25	-21.88%
Mirriad Advertising (MIRI)	0.014	-17.65%
Angle (AGL)	4.75	-17.39%
Cirata (CRTA)	24.00	-17.24%
B&M (BME)	227.30	-11.8%

Share	Price	Volume
Mirriad Advertising (MIRI)	0.014	287,336,410
Premier African Minerals (PREM)	0.023	178,417,141
Mosman Oil & Gas (MSMN)	0.023	134,060,495
Caledonian Hold (CHP)	0.00375	57,363,196
Oxford Biodyn (OBD)	0.39	39,020,115