RDS-A Historical Prices | Royal Dutch Shell PLC Royal Dut Stock

Dow

0.89% Nasdaq

1.36%

Royal Dutch Shell plc (RDS-A)

-NYSE

68.47 0.78(1.15%) 2:39PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	68.65	68.70	67.64	67.69	2,552,900	67.69
Apr 30, 2013	68.07	68.18	67.80	67.97	2,198,400	67.97
Apr 29, 2013	67.36	67.71	67.33	67.48	2,012,500	67.48
Apr 26, 2013	66.77	67.04	66.60	66.78	1,697,500	66.78
Apr 25, 2013	67.00	67.54	66.90	67.02	2,173,800	67.02
Apr 24, 2013	66.42	66.77	66.37	66.47	1,996,800	66.47
Apr 23, 2013	64.98	65.85	64.90	65.77	2,442,300	65.77
Apr 22, 2013	64.21	64.81	63.90	64.62	2,456,000	64.62
Apr 19, 2013	63.97	64.10	63.67	64.04	3,003,100	64.04
Apr 18, 2013	63.96	64.31	63.63	64.02	3,329,600	64.02
Apr 17, 2013	64.10	64.16	63.55	63.93	3,576,600	63.93
Apr 16, 2013	64.95	65.03	64.71	65.02	3,065,700	65.02
Apr 15, 2013	64.55	64.77	64.24	64.35	3,637,300	64.35
Apr 12, 2013	65.34	65.39	65.11	65.26	3,340,000	65.26
Apr 11, 2013	65.11	65.55	65.04	65.38	2,054,300	65.38
Apr 10, 2013	64.68	65.00	64.56	64.72	2,670,200	64.72
Apr 9, 2013	63.86	64.45	63.75	64.26	3,131,200	64.26
Apr 8, 2013	63.85	63.89	63.40	63.81	2,755,400	63.81
Apr 5, 2013	63.51	64.25	63.35	64.15	3,430,200	64.15
Apr 4, 2013	64.29	64.50	64.04	64.14	3,979,600	64.14
Apr 3, 2013	64.95	65.07	64.61	64.71	4,705,000	64.71
Apr 2, 2013	65.22	65.30	64.99	64.99	8,245,900	64.99
Apr 1, 2013	65.20	65.28	64.93	65.00	1,812,200	65.00
Mar 28, 2013	64.84	65.33	64.51	65.16	5,249,200	65.16
Mar 27, 2013	64.65	65.24	64.64	65.13	4,853,000	65.13
Mar 26, 2013	65.12	65.73	65.04	65.64	2,268,000	65.64
Mar 25, 2013	65.41	65.61	64.75	64.87	2,767,800	64.87
Mar 22, 2013	65.59	66.15	65.40	65.72	3,872,700	65.72
Mar 21, 2013	65.04	65.63	65.04	65.31	3,873,500	65.31
Mar 20, 2013	65.96	66.09	65.63	65.93	2,444,700	65.93
Mar 19, 2013	65.87	65.87	65.22	65.62	2,543,800	65.62
Mar 18, 2013	65.36	65.90	65.36	65.57	1,792,900	65.57
Mar 15, 2013	65.94	66.23	65.80	66.20	3,118,800	66.20
Mar 14, 2013	66.23	66.77	66.15	66.58	3,368,200	66.58
Mar 13, 2013	65.96	66.02	65.71	65.93	2,085,600	65.93
Mar 12, 2013	66.23	66.26	65.98	65.98	3,447,600	65.98
Mar 11, 2013	66.13	66.33	65.98	66.15	4,296,500	66.15
Mar 8, 2013	66.26	66.35	66.02	66.17	2,418,000	66.17
Mar 7, 2013	66.62	67.10	66.56	66.90	1,458,200	66.90
Mar 6, 2013	66.74	66.80	66.20	66.53	1,740,600	66.53
Mar 5, 2013	66.82	66.84	66.34	66.63	2,020,400	66.63
Mar 4, 2013	65.78	65.94	65.52	65.82	1,815,100	65.82
Mar 1, 2013	65.55	66.01	65.32	65.78	2,822,700	65.78
Feb 28, 2013	65.71	66.06	65.58	65.65	1,619,100	65.65
Feb 27, 2013	64.81	65.66	64.74	65.54	3,261,300	65.54
Feb 26, 2013	65.15	65.26	64.61	64.89	1,978,300	64.89
Feb 25, 2013	65.94	66.27	64.53	64.53	2,422,300	64.53
Feb 22, 2013	65.64	66.03	65.29	66.00	1,625,800	66.00
Feb 21, 2013	65.15	65.45	64.84	65.18	2,433,100	65.18
Feb 20, 2013	66.33	66.38	65.55	65.57	5,377,500	65.57
Feb 19, 2013	66.38	66.76	66.31	66.58	2,391,700	66.58
Feb 15, 2013	65.74	65.91	65.41	65.62	3,203,900	65.62
Feb 14, 2013	65.83	66.36	65.81	66.21	3,492,200	66.21
Feb 13, 2013	66.81	67.00	66.62	66.96	3,498,500	66.96
Feb 13, 2013	0.86 Dividend
Feb 12, 2013	67.50	67.79	67.35	67.76	2,295,400	66.90
Feb 11, 2013	67.05	67.48	66.96	67.33	3,057,800	66.48
Feb 8, 2013	67.52	67.77	67.21	67.47	6,897,600	66.61
Feb 7, 2013	68.12	68.17	67.26	67.61	5,498,100	66.75
Feb 6, 2013	68.54	68.96	68.50	68.85	4,362,600	67.98
Feb 5, 2013	69.31	69.51	68.82	68.82	1,781,000	67.95
Feb 4, 2013	69.39	69.64	68.95	68.95	4,366,200	68.07
Feb 1, 2013	70.26	70.92	69.99	70.91	2,704,800	70.01
Jan 31, 2013	71.81	71.83	70.51	70.52	5,926,300	69.62
Jan 30, 2013	72.69	73.00	72.54	72.72	1,989,600	71.80
Jan 29, 2013	72.09	72.72	72.01	72.61	1,920,800	71.69
Jan 28, 2013	71.65	71.80	71.43	71.59	1,746,800	70.68
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RDS-A

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Royal Dutch Shell plc (RDS-A)