Royal Dutch Shell B Share Price history. The following table shows end-of-day data RDSB.L historical share prices for Royal Dutch Shell B, 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 20182,559.502,581.252,557.502,570.255,053,709
Fri, 19th Jan 20182,558.502,626.002,510.752,560.008,312,971
Thu, 18th Jan 20182,574.502,606.752,513.502,570.254,309,412
Wed, 17th Jan 20182,574.002,589.252,512.252,570.756,353,542
Tue, 16th Jan 20182,617.002,655.752,518.752,590.256,469,138
Mon, 15th Jan 20182,607.002,614.252,476.502,514.752,784,373
Fri, 12th Jan 20182,607.002,670.252,541.752,602.504,771,564
Thu, 11th Jan 20180.002,605.502,574.252,607.007,200,819
Wed, 10th Jan 20182,571.502,643.252,553.752,594.504,535,600
Tue, 9th Jan 20182,562.502,576.502,555.252,568.002,971,781
Mon, 8th Jan 20182,564.002,571.002,482.002,560.253,320,141
Fri, 5th Jan 20182,559.502,619.002,508.252,592.752,790,670
Thu, 4th Jan 20182,547.002,628.752,497.252,561.255,823,207
Wed, 3rd Jan 20182,508.002,606.502,475.002,533.503,779,481
Tue, 2nd Jan 20182,505.002,566.752,454.252,500.503,525,021
Mon, 1st Jan 20180.000.000.002,508.500
Fri, 29th Dec 20172,482.502,546.502,479.502,508.501,936,791
Thu, 28th Dec 20172,483.002,513.502,387.502,486.001,720,551
Wed, 27th Dec 20172,479.002,513.502,408.502,488.752,605,946
Tue, 26th Dec 20170.000.000.002,471.500
Mon, 25th Dec 20170.000.000.002,471.500
Fri, 22nd Dec 20172,470.002,527.752,433.252,471.502,187,148
Thu, 21st Dec 20172,430.502,521.252,430.502,470.004,412,724
Wed, 20th Dec 20172,444.502,497.502,418.252,431.754,167,927
Tue, 19th Dec 20172,443.002,501.502,414.752,444.504,383,105
Mon, 18th Dec 20172,461.002,513.502,390.502,453.003,162,238
Fri, 15th Dec 20172,432.002,456.002,421.502,452.507,770,313
Thu, 14th Dec 20172,434.002,445.502,427.002,429.506,482,095
Wed, 13th Dec 20172,440.502,455.502,434.502,436.006,182,698
Tue, 12th Dec 20172,415.502,453.502,415.502,448.005,701,779
Mon, 11th Dec 20172,385.002,419.002,383.502,412.504,321,089
Fri, 8th Dec 20172,372.502,393.002,352.502,385.005,253,575
Wed, 6th Dec 20172,395.502,408.002,391.002,392.505,264,030
Tue, 5th Dec 20172,414.502,422.502,398.502,399.502,382,963
Mon, 4th Dec 20172,408.002,413.002,388.502,406.002,597,701
Fri, 1st Dec 20172,403.502,414.002,382.502,397.004,081,206
Thu, 30th Nov 20172,407.002,424.000.1032,395.005,987,859
Wed, 29th Nov 20172,430.002,435.502,407.502,415.006,020,945
Tue, 28th Nov 20172,387.002,468.502,385.002,448.508,557,611
Mon, 27th Nov 20172,385.002,392.502,358.002,362.502,457,114
Fri, 24th Nov 20172,383.002,388.002,369.502,385.002,202,454
Thu, 23rd Nov 20172,376.002,391.502,367.502,384.002,358,512
Wed, 22nd Nov 20172,376.002,396.502,371.002,380.505,266,659
Tue, 21st Nov 20172,377.502,396.002,368.002,377.004,643,064
Mon, 20th Nov 20172,360.002,385.002,355.502,377.504,675,654
Fri, 17th Nov 20172,372.502,392.502,354.502,373.004,585,559
Thu, 16th Nov 20172,409.002,418.002,377.502,378.504,463,101
Wed, 15th Nov 20172,450.502,453.502,428.502,436.005,755,842
Tue, 14th Nov 20172,479.002,489.502,462.002,472.504,258,626
Mon, 13th Nov 20172,465.002,492.502,464.502,477.504,784,203
Showing 1 to 50 of 2,834 entries