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.

Date Open High Low Close Volume
2021-02-0957.6061.8057.6059.70158,997
2021-02-0857.8060.0057.8059.00129,633
2021-02-0557.0057.8054.2056.0049,902
2021-02-0454.7054.7054.7054.7029,703
2021-02-0354.5054.7054.5054.706,204
2021-02-0252.4052.4052.4054.5018,595
2021-02-0152.2052.2052.2054.5022,578
2021-01-2954.7054.7054.7054.7027,604
2021-01-2851.4051.4051.4054.7022,506
2021-01-2752.4052.4052.4054.1096
2021-01-2651.4051.4051.4054.104,621
2021-01-2554.0056.0054.0054.2054,319
2021-01-2251.0051.0051.0051.00173,279
2021-01-2151.0051.0051.0051.002,165
2021-01-2051.0051.0051.0051.0042,694
2021-01-1948.0048.0048.0051.008,591
2021-01-1852.0053.0052.0050.5520,697
2021-01-1551.0052.0051.0049.7022,055
2021-01-1448.7548.7548.7548.75478
2021-01-1346.4048.5046.4048.7534,035
2021-01-1246.5049.0046.5048.8069,688
2021-01-1149.9049.9049.9048.4064,699
2021-01-0846.0049.9046.0048.15165,522
2021-01-0746.0048.8046.0046.907,397
2021-01-0645.0045.4045.0046.4014,768
2021-01-0548.6048.6045.0046.40148,907
2021-01-0445.2045.2045.2046.2072,308
2021-01-0147.5547.5547.5547.550
2020-12-3145.2045.2045.2047.553,750
2020-12-3046.4047.7045.2046.4551,919
2020-12-2947.0048.0045.2046.90140,033
2020-12-2847.0547.0547.0547.050
2020-12-2547.0547.0547.0547.050
2020-12-2445.2047.0045.2047.0588,739
2020-12-2343.1048.5043.1045.0094,555
2020-12-2242.1043.1042.1043.35256,361
2020-12-2142.5042.5042.5042.5527,453
2020-12-1842.6042.6042.0042.50275,608
2020-12-1754.0054.0042.5042.50156,381
2020-12-1656.8056.8056.8057.1044,955
2020-12-1556.8059.6056.6058.1028,820
2020-12-1456.6058.2056.6058.20113,111
2020-12-1156.6056.6056.6056.6046,623
2020-12-1056.0056.0056.0056.0049,170
2020-12-0957.4057.4056.6056.6068,759
2020-12-0856.6057.0056.4056.30164,288
2020-12-0755.0055.0055.0055.807,232
2020-12-0456.0056.0055.0055.8041,519
2020-12-0355.0055.0055.0056.0032,271
2020-12-0256.0056.0055.0056.0030,984
2020-12-0156.8056.8056.8056.800
2020-11-3056.8056.8056.8056.808,224
2020-11-2756.6056.6056.6056.8010,357
2020-11-2658.0058.0057.0057.8017,166
2020-11-2560.8060.8059.0059.40106,093
2020-11-2463.9064.0063.9064.00269
2020-11-2363.8063.9063.8063.902,000
2020-11-2063.8063.8063.8063.800
2020-11-1963.9063.9063.8063.801,591
2020-11-1865.0067.0065.0063.9017,205
2020-11-1761.0061.0061.0061.000
2020-11-1661.5061.5061.0061.004,162
2020-11-1361.0061.5061.0061.500
2020-11-1261.0061.0061.0061.000
2020-11-1161.5061.5061.0061.000
2020-11-1061.5061.5061.5061.500
2020-11-0962.5062.5061.5061.500
2020-11-0663.0063.0061.0062.505,172
2020-11-0563.0063.0063.0064.0014,975
2020-11-0461.1061.1061.0061.00101
2020-11-0361.1061.1061.1061.100
2020-11-0261.1061.1061.1061.100
2020-10-3061.2061.2061.1061.1012,261
2020-10-2961.7061.7061.2061.201,200
2020-10-2862.0062.0061.7061.703,136
2020-10-2761.0061.0061.0062.001,096
2020-10-2666.8066.8063.0063.002,512
2020-10-2361.2066.8061.0066.8040,872
2020-10-2263.5063.5063.5063.000
2020-10-2163.5063.5063.5063.502,368
2020-10-2063.5063.5063.5063.500
2020-10-1661.4061.4061.4063.90269,448
2020-10-1563.6063.6063.6063.60200
2020-10-1463.4063.6063.4063.607,814
2020-10-1363.6063.6063.4063.40366
2020-10-1263.6063.6063.6063.601,445
2020-10-0963.7063.7063.6063.6093
2020-10-0863.2063.7063.2063.70500
2020-10-0761.4061.4061.4063.206,839
2020-10-0662.1063.0062.1063.004,000
2020-10-0562.1062.1062.1062.1020,156
2020-10-0262.5062.5062.1062.100
2020-10-0164.0064.0062.5062.50271,594
2020-09-3061.7064.0061.7064.002,003
2020-09-2961.7061.7061.7061.700
2020-09-2861.7061.7061.7061.700
2020-09-2561.7061.7061.7061.701,862
2020-09-2461.7061.7061.7061.701,194
2020-09-2362.5062.5061.7061.703,707
2020-09-2261.7062.5061.7062.500
2020-09-2161.7061.7061.7061.703,010
2020-09-1861.7061.7061.7061.700
2020-09-1763.0063.0058.4061.705,408
2020-09-1661.5061.5061.5061.502,501
2020-09-1560.0060.0060.0061.5087,436
2020-09-1461.5061.6061.5061.600
2020-09-1161.1061.5061.1061.500
2020-09-1061.5061.5061.5061.50607
2020-09-0961.1061.5061.1061.500
2020-09-0861.5061.5061.1061.1020
2020-09-0761.6061.6061.5061.500
2020-09-0461.5061.6061.5061.602,500
2020-09-0361.5061.5061.5061.500
2020-09-0261.6061.6061.5061.500
2020-09-0161.5061.6061.5061.6013,216
2020-08-2861.6061.6061.5061.502,901
2020-08-2762.0062.0061.6061.600
2020-08-2661.6062.0061.6062.001,710
2020-08-2563.0065.0058.2061.604,648
2020-08-2461.5061.5061.5061.500
2020-08-2161.5061.5061.5061.500
2020-08-2064.0064.0058.0061.502,369
2020-08-1960.5060.5060.5060.500
2020-08-1860.5060.5060.5060.500
2020-08-1760.6060.6060.5060.500
2020-08-1460.1060.6060.1060.603,200
2020-08-1360.5060.5060.1060.10264
2020-08-1257.2057.2057.2060.502,423
2020-08-1160.6061.5060.6061.506,206
2020-08-1064.0064.0057.2060.605,744
2020-08-0760.6060.6060.6060.600
2020-08-0660.7060.7060.6060.60457
2020-08-0560.4060.7060.4060.7016,509
2020-08-0460.6060.6060.4060.4035,000
2020-08-0360.6060.6060.6060.60800
2020-07-3160.6060.6060.6060.600
2020-07-3060.6060.6060.6060.6016,024
2020-07-2960.7060.7060.6060.600
2020-07-2861.0061.0060.7060.700
2020-07-2763.0063.0063.0061.0021,000
2020-07-2463.0063.2063.0060.1021,286
2020-07-2360.8061.8060.8059.6026,708
2020-07-2257.7058.0057.7058.0016,000
2020-07-2154.6054.6054.6057.702,531
2020-07-2057.8057.8057.8057.800
2020-07-1757.1057.8057.1057.80245
2020-07-1657.6057.6057.1057.10366
2020-07-1557.7057.7057.6057.60685
2020-07-1457.7057.7057.7057.700
2020-07-1357.6057.7057.6057.700
2020-07-1057.6057.6057.6057.600
2020-07-0957.6057.6057.6057.603,120
2020-07-0857.6057.6057.6057.600
2020-07-0761.0061.0061.0057.601,940
2020-07-0657.6057.6057.6057.600
2020-07-0357.6057.6057.6057.600
2020-07-0257.6057.6057.6057.60864
2020-07-0158.0058.0057.6057.600
2020-06-3057.8057.8057.8057.800
2020-06-2958.1058.1058.1058.10921
2020-06-2657.5057.5057.5057.500
2020-06-2557.1057.1057.1057.100
2020-06-2457.8057.8057.8057.800
2020-06-2354.4054.4054.4057.8012,950
2020-06-2257.4057.4057.1057.100
2020-06-1958.0058.8058.0057.403,000
2020-06-1855.7055.7055.1055.100
2020-06-1755.2055.2055.2055.200
2020-06-1654.5055.2054.5055.20160
2020-06-1557.0057.0057.0054.501,174
2020-06-1255.0055.0054.9054.9082,912
2020-06-1153.4053.4053.4055.007,797
2020-06-1056.2056.2054.5054.504,498
2020-06-0955.6056.2050.2055.6030,903
2020-06-0854.8055.0052.0052.0027,031
2020-06-0553.6053.6050.8054.1071,635
2020-06-0453.0054.2051.4054.0038,371
2020-06-0356.2056.2056.0056.004,461
2020-06-0255.8056.2055.8056.2024,347
2020-05-2955.9055.9055.9055.905,574
2020-05-2854.4054.4054.0055.9019,468
2020-05-2755.8055.8055.8055.8042,641
2020-05-2655.0055.8055.0055.809,146
2020-05-2254.2054.2054.2055.9011,050
2020-05-2156.0056.0055.9055.9067,806
2020-05-2056.8057.0054.0056.0093,694
2020-05-1954.0054.2054.0054.204,131
2020-05-1853.0054.0053.0054.000
2020-05-1555.8055.8053.0054.507,076
2020-05-1453.0053.0052.4054.209,108
2020-05-1352.6053.2052.6054.108,945
2020-05-1253.7055.0053.7055.001,000
2020-05-1154.8055.2052.6053.7015,980
2020-05-0753.5054.0053.5054.00152,487
2020-05-0653.0053.0053.0053.502,914
2020-05-0553.0053.2053.0052.404,157
2020-05-0449.1052.0049.1051.0560,697
2020-05-0151.6051.6049.0050.0014,449
2020-04-3054.6054.6050.8055.1013,898
2020-04-2954.6054.6054.4055.1051,220
2020-04-2857.0057.0055.2057.9039,800
2020-04-2757.7057.9057.7057.9087,881
2020-04-2455.0055.0055.0057.702,785
2020-04-2356.7058.3056.7058.302,984
2020-04-2257.2057.2055.8058.0019,499
2020-04-2156.8056.8056.8058.003,407
2020-04-2060.0060.0056.6057.8065,957
2020-04-1757.8058.0057.0057.5038,933
2020-04-1665.0065.0056.8057.3081,736
2020-04-15179.00179.00166.00168.7577,460
2020-04-14177.00177.00167.50170.00105,567
2020-04-10174.50174.50170.00170.000
2020-04-09174.50179.00165.00170.00130,395
2020-04-08158.00173.00158.00170.50101,796
2020-04-07154.00168.00154.00151.2556,814
2020-04-06151.25151.25151.25151.2513,903
2020-04-03151.50151.50151.50151.50905
2020-04-03147.50153.50147.50151.259,606
2020-04-02150.00153.00150.00151.5011,413
2020-04-02150.00150.00150.00149.005,015
2020-04-01146.50149.00149.00149.003,395
2020-04-01146.50147.00146.50147.003,395
2020-03-31142.00146.00142.00150.7513,984
2020-03-30148.00148.00148.00150.251,085
2020-03-27148.50148.50148.50151.2512,247
2020-03-26154.00154.00154.00151.251,500
2020-03-25148.75148.75148.75148.750
2020-03-24146.00146.00146.00146.003,900
2020-03-23141.50141.50141.50148.251,952
2020-03-20144.50147.00144.50140.0020,257
2020-03-19140.50140.50140.50140.500
2020-03-18130.00130.00130.00140.0010,513
2020-03-17135.00135.00135.00141.502,330
2020-03-16137.50137.50136.50143.009,133
2020-03-13138.00138.00138.00142.003,000
2020-03-12142.00142.00142.00145.001,326
2020-03-11143.50145.00143.50139.5036,306
2020-03-10138.50138.50138.50138.500
2020-03-09141.25141.25141.25141.250
2020-03-06135.50140.00135.50141.257,261
2020-03-05144.00144.00144.00141.751,120
2020-03-04142.00142.00142.00142.000
2020-03-03141.25141.25141.25141.253,027
2020-02-28143.00143.00143.00143.002,739
2020-02-27142.00142.00142.00144.75246
2020-02-26144.50145.00144.50142.755,715
2020-02-25142.25142.25142.25142.2528,424
2020-02-24140.75140.75140.75140.75801
2020-02-21137.50140.50134.00140.7565,742
2020-02-20134.50137.00130.00132.2545,504
2020-02-19140.00140.25140.00140.25140
2020-02-18140.00140.00140.00140.001,908
2020-02-17144.50145.00144.50140.004,589
2020-02-14142.00142.00140.00140.00514
2020-02-13142.00142.00142.00142.003,328
2020-02-12140.00143.00140.00143.0012,079
2020-02-11140.00140.00140.00140.005,738
2020-02-10142.75142.75140.00140.001,351
2020-02-07140.00140.00139.00142.755,409
2020-02-06135.00136.00134.00141.2513,642
2020-02-05143.75143.75143.75140.50400
2020-02-04141.00141.00141.00143.752,400
2020-01-31144.00144.00143.00143.257,000
2020-01-30137.50143.25137.50143.2521,435
2020-01-29138.00138.00138.00137.504,924
2020-01-28140.00140.00140.00143.5012,636
2020-01-27138.50138.50138.50143.005,122
2020-01-24139.00142.00139.00143.2510,123
2020-01-23139.75143.50139.75143.502,000
2020-01-22140.00140.00139.00139.7510,134
2020-01-21142.00143.50142.00143.5016,100
2020-01-20143.25143.25142.00142.0019,471
2020-01-17140.50143.00139.50143.2522,085
2020-01-16145.50145.50140.00144.0036,981
2020-01-15178.00178.00175.50175.25118,853
2020-01-14178.50182.00178.50177.5084,359
2020-01-13166.00178.50166.00178.5089,943
2020-01-10164.00174.00164.00169.7563,851
2020-01-09162.00162.50162.00164.0057,025
2020-01-08162.50162.50162.50162.252,412
2020-01-07163.50163.50159.50162.509,340
2020-01-06164.50164.50160.50163.2510,453
2020-01-03168.25168.25167.25167.250
2020-01-02167.00168.25167.00168.2518,356
2020-01-01167.25167.25167.00167.000
2019-12-31167.25167.25167.00167.002,216
2019-12-30167.50167.50167.50167.252,401
2019-12-27165.00169.50165.00167.502,703
2019-12-25161.00162.75161.00162.750
2019-12-24161.00164.50161.00162.757,239
2019-12-23164.00164.00162.50165.00102,283
2019-12-20163.00163.00162.50165.0014,458
2019-12-19163.00165.50162.50166.256,932
2019-12-18162.50162.50162.50166.253,880
2019-12-17162.50163.00162.50168.002,980
2019-12-16162.00162.00162.00167.75245
2019-12-13164.00166.00164.00167.752,098
2019-12-12165.00165.00162.00167.501,457
2019-12-11170.00170.00169.25169.255,495
2019-12-10173.00173.00165.00170.0019,638
2019-12-09175.50175.50173.00174.255,626
2019-12-06177.50177.50177.00177.508,451
2019-12-05180.00182.00178.00196.0011,590
2019-12-04196.00197.50194.00196.0021,145
2019-12-03197.75198.00197.75198.007,765
2019-12-02201.00202.00196.00197.7523,636
2019-11-29204.00205.00204.00205.0017,783
2019-11-28200.00204.00200.00202.0017,499
2019-11-27203.00203.00203.00202.003,904
2019-11-26202.50202.50202.50202.505,055
2019-11-25201.00202.00199.00202.5024,277
2019-11-22199.00202.00199.00206.001,782
2019-11-21200.00202.00199.00202.0023,202
2019-11-20204.00206.00201.00205.508,491
2019-11-19207.50208.00207.50208.002,688
2019-11-18207.50207.50207.50207.500
2019-11-15208.00208.00207.50207.501,861
2019-11-14208.00208.00208.00208.000
2019-11-13205.50208.00205.50208.000
2019-11-12206.00206.00204.00205.507,541
2019-11-11207.50208.50207.50208.50692
2019-11-08208.50208.50207.50207.500
2019-11-07210.00211.00210.00208.501,724
2019-11-06209.00209.00208.50208.501,039
2019-11-05211.00211.00206.00209.006,349
2019-11-04207.00207.00207.00208.003,328
2019-11-01207.00207.00206.00208.506,815
2019-10-31205.00209.00205.00209.0017,000
2019-10-30205.00205.00205.00208.0019,375
2019-10-29207.00207.00207.00208.502,499
2019-10-28206.00206.00206.00208.501,477
2019-10-25209.00209.00209.00208.503,137
2019-10-24206.00209.00206.00208.5013,235
2019-10-23213.00213.00212.00211.505,716
2019-10-22210.00211.00210.00212.0015,154
2019-10-21214.00215.00213.00213.006,707
2019-10-18214.00214.00210.00211.503,240
2019-10-17215.00218.00214.00215.5022,922
2019-10-16215.00215.00212.00216.0034,247
2019-10-15216.00221.00215.00216.5039,111
2019-10-14216.00221.00216.00222.506,051
2019-10-11222.00222.00222.00223.504,005
2019-10-10223.00223.00223.00248.509,101
2019-10-09246.00248.50246.00248.504,661
2019-10-08243.00246.00243.00246.004,472
2019-10-07241.00248.00237.00245.5023,290
2019-10-04240.00242.00240.00240.503,925
2019-10-03236.00238.50236.00238.506,296
2019-10-02238.00238.00236.00238.007,026
2019-10-01242.00242.00240.00240.000
2019-09-30242.00242.00238.00240.0017,866
2019-09-27240.00241.50240.00241.500
2019-09-26242.00242.00240.00241.004,363
2019-09-25241.00241.00240.00240.00326
2019-09-24240.00242.00240.00241.5015,421
2019-09-23241.00242.00240.00244.504,510
2019-09-20246.00247.00240.00242.00594,033
2019-09-19248.00248.00248.00246.501,365
2019-09-18251.00252.00246.00251.5030,434
2019-09-17256.00256.00256.00253.007,229
2019-09-16256.00258.00251.00253.509,662
2019-09-13256.00258.00256.00260.0055,082
2019-09-12262.00265.00257.00258.5026,789
2019-09-11266.00266.00257.00259.505,880
2019-09-10269.00269.00258.00264.501,335
2019-09-09268.00268.00264.00264.000
2019-09-06265.00270.00265.00265.5023,289
2019-09-05258.00269.00258.00260.505,683
2019-09-04259.00260.00259.00265.002,417
2019-09-03262.50265.00262.50265.0015,800
2019-09-02270.00270.00270.00262.5013,690
2019-08-30259.00260.00259.00257.5021,663
2019-08-29259.00259.00257.00259.00145,034
2019-08-28259.00259.00259.00259.001,730
2019-08-27259.00260.00256.00259.0013,112
2019-08-23258.00258.00257.00265.502,166
2019-08-22262.00262.00262.00265.504,900
2019-08-21270.00270.00270.00265.0081,288
2019-08-20270.00270.00262.00266.002,453
2019-08-19276.00276.00257.00263.5041,643
2019-08-16296.00296.00280.00283.5030,230
2019-08-15290.00330.00280.00290.50158,211
2019-08-14542.00556.00542.00544.0057,103
2019-08-13544.00544.00544.00538.0020,095
2019-08-12520.00534.00520.00548.0013,502
2019-08-09495.00532.00495.00527.0017,053
2019-08-08485.00486.00485.00485.004,240
2019-08-07479.00483.00479.00482.0013,333
2019-08-06479.00479.00477.00474.001,103
2019-08-05474.50474.50474.50474.502,247
2019-08-02474.50474.50474.50474.502,600
2019-08-01475.00479.00475.00474.506,166
2019-07-31475.00475.00473.00475.502,802
2019-07-30473.50473.50467.50467.5014,246
2019-07-29471.50473.50471.50473.501,983
2019-07-26474.00474.00471.50471.50773
2019-07-25465.00474.00465.00474.00605
2019-07-24451.00475.00451.00473.505,110
2019-07-23479.00479.00479.00472.0058
2019-07-22462.50471.50462.50471.500
2019-07-19471.00471.00462.50462.500
2019-07-18470.00474.00470.00471.005,972
2019-07-17475.00475.00475.00471.001,554
2019-07-16450.00475.00450.00472.506,238
2019-07-15475.00475.00475.00471.502,344
2019-07-12475.00475.00475.00462.509,289
2019-07-11451.00478.00451.00473.0012,247
2019-07-10476.00476.00476.00469.001,013
2019-07-09451.00451.00451.00466.501,395
2019-07-08479.00479.00479.00465.001,774
2019-07-05456.00466.00456.00462.005,440
2019-07-04474.00480.00474.00469.502,770
2019-07-03460.00480.00460.00466.0013,819
2019-07-02462.50462.50458.00458.002,500
2019-07-01437.00473.00437.00462.5029,016
2019-06-28428.00428.00428.00434.504
2019-06-27421.00440.00421.00438.001,304
2019-06-26423.00443.00422.00433.509,417
2019-06-25416.00422.00415.00419.0012,974
2019-06-24397.00424.00397.00425.0011,811
2019-06-21406.00412.00406.00396.0012,895
2019-06-20400.00400.00388.00396.0010,303
2019-06-19382.00387.00382.00385.5017,670
2019-06-18374.00389.00370.00379.501,456,776
2019-06-05374.00374.00374.00374.000
2019-05-13374.00374.00374.00374.000
2019-04-26365.00379.00365.00374.00286,684
2019-04-25360.00365.00360.00365.505,553
2019-04-24365.00365.00365.00375.0010,465
2019-04-23365.00365.00365.00369.50175,177
2019-04-18362.00362.00361.50361.5063,276
2019-04-17368.00369.00362.00362.50135,992
2019-04-16369.00369.00364.00367.5049,242
2019-04-15398.00398.00365.00366.5026,220
2019-04-12401.00401.00400.00401.002,525
2019-04-11405.00405.00401.00401.0025,451
2019-04-10430.00430.00415.00401.5016,131
2019-04-09430.00430.00420.00424.005,172
2019-04-08434.00434.00433.50433.505,054
2019-04-05439.00439.00434.00434.504,991
2019-04-04450.00450.00445.50445.503,256
2019-04-03450.00450.00450.00447.50101
2019-04-02440.00440.00440.00445.5010,789
2019-04-01440.00446.50440.00446.50948
2019-03-29444.00457.00440.00449.002,602
2019-03-28470.00470.00450.00446.0028,266