Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Royal Dutch Shell PLC Class A (RDSa)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
1,765.6 -8.2    -0.46%
16:51:50 - Closed. Currency in GBP ( Disclaimer )
  • Volume: 4,105,946
  • Bid/Ask: 1,564.0 / 1,790.0
  • Day's Range: 1,750.6 - 1,774.4
Type:  Equity
Market:  United Kingdom
ISIN:  GB00B03MLX29 
SEDOL:  B03MLX2
Royal Dutch Shell A 1,765.6 -8.2 -0.46%

RDSa Historical Data

 
Assess RDSa share price history. View the open price, closing price, historical highs, lows, changes and % change of the Royal Dutch Shell A stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
27/09/2021 - 27/10/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 27, 2021 1,765.6 1,773.8 1,774.4 1,750.6 4.11M -0.46%
Oct 26, 2021 1,773.8 1,772.8 1,785.6 1,761.8 2.93M -0.11%
Oct 25, 2021 1,775.8 1,764.4 1,783.7 1,758.8 2.71M 1.52%
Oct 22, 2021 1,749.2 1,757.0 1,774.6 1,749.2 2.61M -0.40%
Oct 21, 2021 1,756.2 1,774.6 1,783.4 1,755.8 3.67M -1.67%
Oct 20, 2021 1,786.0 1,778.4 1,795.2 1,767.2 3.66M 0.43%
Oct 19, 2021 1,778.4 1,769.4 1,781.6 1,762.8 4.73M 0.58%
Oct 18, 2021 1,768.2 1,777.0 1,784.4 1,761.0 4.05M -0.21%
Oct 15, 2021 1,772.0 1,764.4 1,775.6 1,758.6 5.05M 1.56%
Oct 14, 2021 1,744.8 1,739.2 1,761.2 1,733.4 4.18M 1.38%
Oct 13, 2021 1,721.0 1,721.0 1,725.8 1,699.2 5.69M -0.59%
Oct 12, 2021 1,731.2 1,719.8 1,738.2 1,714.4 4.51M -0.32%
Oct 11, 2021 1,736.8 1,714.6 1,745.4 1,714.6 7.01M 1.65%
Oct 08, 2021 1,708.6 1,689.8 1,715.4 1,679.6 7.32M 2.16%
Oct 07, 2021 1,672.4 1,663.8 1,677.8 1,629.0 7.33M 1.20%
Oct 06, 2021 1,652.6 1,699.0 1,699.0 1,650.1 5.25M -2.74%
Oct 05, 2021 1,699.2 1,670.2 1,705.8 1,668.4 5.58M 1.59%
Oct 04, 2021 1,672.6 1,650.4 1,691.0 1,645.2 5.06M 1.51%
Oct 01, 2021 1,647.8 1,633.8 1,661.4 1,629.2 5.00M -0.44%
Sep 30, 2021 1,655.0 1,654.4 1,675.8 1,636.2 6.77M 0.23%
Sep 29, 2021 1,651.2 1,618.6 1,653.6 1,598.8 5.24M 0.57%
Sep 28, 2021 1,641.8 1,606.4 1,665.4 1,606.4 7.93M 2.77%
Sep 27, 2021 1,597.6 1,547.6 1,597.6 1,542.8 6.91M 4.47%
Highest: 1,795.2 Lowest: 1,542.8 Difference: 252.4 Average: 1,715.6 Change %: 15.5
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

RDSa Comments

Write your thoughts about Royal Dutch Shell PLC Class A
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Craig Nelson
Craig Nelson Oct 16, 2021 18:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
excellent DIVI stock but why buy this when you can have BP or Petrofac and get better capital growth... 1770.51p
Reply
1 1
Report
Maxim Latanovschii
Maxim Latanovschii Oct 01, 2021 15:00
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
holding it till earning season
Reply
1 1
Report
Salma Azram
Salma Azram Sep 28, 2021 14:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
finally shell is paying of. been waiting since last year for this stock to rise. hopefully we can get to 20
Reply
5 0
Report
Robert Scott
Robert Scott Sep 28, 2021 9:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Strange bubble right now, all stocks dropping except this and BP
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 24, 2021 16:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
omg this is just bull***t
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 24, 2021 15:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
if it closes 17.99 im gonna be sick
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 24, 2021 15:47
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
goooo over you ****ing c**t!!!
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 24, 2021 10:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
whats at 18??? is it the great chinese wall???
Reply
0 0
Report
Robert Scott
Robert Scott Sep 23, 2021 9:46
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not much movement today, is it slowing down then going backwards?
Reply
0 0
Report
Robert Scott
Robert Scott Sep 21, 2021 13:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This is crazy. All this from gas crisis?
Reply
0 0
Report
Salma Azram
Salma Azram Sep 21, 2021 13:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
no I believe it's from the selling of they asset in America for around 9 billion
Reply
1 0
Report
Salma Azram
Salma Azram Sep 21, 2021 12:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what's happening here? why is there such a push up
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 17, 2021 15:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
More!!! Faall you ********
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 16, 2021 16:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
**** you america!! Again just fall!!
Reply
0 0
Report
Salma Azram
Salma Azram Sep 13, 2021 12:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
when will this stubborn stock push past £15
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Sep 03, 2021 14:58
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Falling again?? For what now -1%?
Reply
0 0
Report
Sait Sarıoğlu
Sait Sarıoğlu Aug 19, 2021 10:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Does anyone know what has triggered this fall today?
Reply
0 0
Report
Douglas ODonnell
Douglas ODonnell Aug 19, 2021 10:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Oil prices dropping probably the biggest factor, Fed taper talk and concerns about COVID and slowing of re-opening probably not helping
Reply
1 0
Report
Sait Sarıoğlu
Sait Sarıoğlu Aug 19, 2021 10:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Thanks Dougles for the answer
Reply
0 0
Report
Levente Kukucska
Levente Kukucska Aug 03, 2021 14:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this paper is ****ing unreal! why its always freefalls every time america opens???? why?
Reply
0 1
Report
Paolo Ponte
Paolo Ponte Jul 19, 2021 10:07
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
O my god
Reply
0 1
Report
Paolo Ponte
Paolo Ponte Jul 16, 2021 10:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Whyy this drop?? It was 25
Reply
0 1
Report
Levente Kukucska
Levente Kukucska Jul 15, 2021 8:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Amazing stock.... just ****ing amazing....
Reply
0 1
Report
Anton Cilia
Anton Cilia Jul 15, 2021 8:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Royal Dutch Shell is a very bad stock
Reply
2 0
Report
Levente Kukucska
Levente Kukucska Jul 15, 2021 8:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
im happy u get sarcasm
Reply
0 1
Report
Robert Scott
Robert Scott Jul 12, 2021 20:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Whats our thoughts this week before unlocking?
Reply
0 1
Report
Levente Kukucska
Levente Kukucska Jul 12, 2021 20:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
same as always that this stck is bull****
Reply
1 0
Report
Robert Scott
Robert Scott Jul 09, 2021 21:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Holding breath for next week
Reply
0 1
Report
Robert Scott
Robert Scott Jul 07, 2021 20:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Strange to go down on the day they announce higher dividends
Reply
0 1
Report
Douglas ODonnell
Douglas ODonnell Jul 07, 2021 20:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Oil prices down and energy transition concerns still there. Uncertainty about the future is scaring off buyers
Reply
0 1
Report
Levente Kukucska
Levente Kukucska Jul 07, 2021 20:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
at least you can load up more...
Reply
1 1
Report
Levente Kukucska
Levente Kukucska Jul 07, 2021 15:42
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
kill me now.... **** you shell
Reply
1 0
Report
Levente Kukucska
Levente Kukucska Jul 06, 2021 16:01
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
same **** again...loosing all gain in a day! ****ing had it with this ****ing bull****!
Reply
1 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email