Royal Dutch Shell A Share Price history. The following table shows end-of-day data RDSA.L historical share prices for Royal Dutch Shell A, 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
Mon, 22nd Jan 20182,517.002,536.252,513.002,510.753,426,448
Fri, 19th Jan 20182,515.502,580.002,474.502,535.255,581,971
Thu, 18th Jan 20182,528.002,584.002,514.252,552.253,441,572
Wed, 17th Jan 20182,535.502,548.002,442.752,515.255,309,447
Tue, 16th Jan 20182,568.002,577.252,546.252,545.504,031,369
Mon, 15th Jan 20182,572.002,574.502,443.002,550.003,447,474
Fri, 12th Jan 20182,568.002,633.502,537.502,573.504,741,850
Thu, 11th Jan 20182,550.002,637.752,538.002,568.506,329,914
Wed, 10th Jan 20182,536.002,556.502,520.252,538.752,739,354
Tue, 9th Jan 20182,529.502,542.002,520.502,534.502,739,206
Mon, 8th Jan 20182,530.002,541.502,401.252,527.502,354,477
Fri, 5th Jan 20182,533.002,566.752,502.002,529.503,769,708
Thu, 4th Jan 20182,526.502,567.752,473.752,511.503,294,786
Wed, 3rd Jan 20182,481.002,521.502,410.502,511.504,030,732
Tue, 2nd Jan 20182,475.002,598.502,450.002,475.504,348,026
Mon, 1st Jan 20180.000.000.002,480.000
Fri, 29th Dec 20172,456.502,590.502,453.502,480.002,676,389
Thu, 28th Dec 20172,468.502,469.502,394.002,457.501,619,328
Wed, 27th Dec 20172,456.502,486.752,396.502,464.502,539,072
Tue, 26th Dec 20170.000.000.002,452.500
Mon, 25th Dec 20170.000.000.002,452.500
Fri, 22nd Dec 20172,453.502,484.752,446.752,452.002,012,605
Thu, 21st Dec 20172,408.002,463.752,313.502,455.003,971,847
Wed, 20th Dec 20172,416.002,471.002,382.752,408.254,073,275
Tue, 19th Dec 20172,421.502,430.252,379.502,415.503,098,724
Mon, 18th Dec 20172,434.502,444.752,351.752,422.503,344,596
Fri, 15th Dec 20172,399.002,428.502,391.502,428.5014,451,073
Thu, 14th Dec 20172,409.002,417.002,395.002,395.004,506,949
Wed, 13th Dec 20172,416.002,429.502,406.002,405.006,190,838
Tue, 12th Dec 20172,389.502,426.002,389.002,426.006,694,158
Mon, 11th Dec 20172,355.502,392.502,355.502,385.504,802,440
Fri, 8th Dec 20172,340.502,363.002,325.002,357.504,516,513
Wed, 6th Dec 20172,366.002,382.502,363.502,366.005,614,168
Tue, 5th Dec 20172,385.502,394.002,372.502,372.005,421,605
Mon, 4th Dec 20172,377.502,382.502,357.502,376.503,433,318
Fri, 1st Dec 20172,366.002,382.502,348.502,367.506,277,898
Thu, 30th Nov 20172,359.502,380.502,342.002,360.0013,661,758
Wed, 29th Nov 20172,391.002,391.002,360.502,364.507,126,944
Tue, 28th Nov 20172,347.502,427.502,343.502,408.0010,424,619
Mon, 27th Nov 20172,338.002,345.502,315.502,319.505,215,059
Fri, 24th Nov 20172,342.502,342.502,325.002,337.503,581,891
Thu, 23rd Nov 20172,331.502,344.502,322.502,339.003,618,748
Wed, 22nd Nov 20172,332.502,350.502,328.502,331.506,620,920
Tue, 21st Nov 20172,326.502,352.002,326.502,330.007,364,147
Mon, 20th Nov 20172,321.502,346.002,319.002,331.004,559,552
Fri, 17th Nov 20172,326.002,358.002,314.502,337.506,648,499
Thu, 16th Nov 20172,379.502,382.002,331.002,331.007,105,815
Wed, 15th Nov 20172,409.002,412.502,392.002,401.504,660,362
Tue, 14th Nov 20172,437.502,449.502,422.502,434.504,505,235
Mon, 13th Nov 20172,438.002,455.502,429.002,435.004,064,013
Showing 1 to 50 of 2,834 entries