• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.52% Nasdaq Down0.25%

    More On RDSA.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Royal Dutch Shell plc (RDSA.L)

    -LSE
    1,832.00 Down 8.00(0.43%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 4, 20132,136.002,156.882,133.002,154.502,192,1001,834.34
    Jan 3, 20132,124.502,145.502,106.002,139.002,020,0001,821.14
    Jan 2, 20132,131.502,148.502,119.502,123.502,352,0001,807.94
    Jan 1, 20132,122.002,122.002,122.002,122.0001,806.67
    Dec 31, 20122,120.502,133.002,110.502,122.00889,5001,806.67
    Dec 28, 20122,152.002,162.002,126.502,134.001,192,5001,816.88
    Dec 27, 20122,147.502,175.002,141.502,146.001,286,4001,827.10
    Dec 26, 20122,146.002,146.002,146.002,146.0001,827.10
    Dec 25, 20122,146.002,146.002,146.002,146.0001,827.10
    Dec 24, 20122,128.002,146.002,123.342,146.00371,1001,827.10
    Dec 21, 20122,131.002,138.502,109.502,137.508,092,8001,819.86
    Dec 20, 20122,141.002,145.002,134.502,140.002,639,0001,821.99
    Dec 19, 20122,143.502,149.502,138.002,140.002,417,5001,821.99
    Dec 18, 20122,130.002,149.502,130.002,140.002,213,9001,821.99
    Dec 17, 20122,130.002,132.712,116.502,132.501,672,0001,815.61
    Dec 14, 20122,138.002,141.002,124.002,127.002,990,8001,810.92
    Dec 13, 20122,134.002,143.502,130.502,133.501,952,5001,816.46
    Dec 12, 20122,114.502,134.002,107.502,133.502,223,7001,816.46
    Dec 11, 20122,104.502,116.502,100.602,110.002,016,9001,796.45
    Dec 10, 20122,089.002,103.002,082.502,101.502,168,0001,789.21
    Dec 7, 20122,084.502,098.502,080.502,092.501,601,2001,781.55
    Dec 6, 20122,087.002,103.502,079.002,088.502,474,5001,778.14
    Dec 5, 20122,086.002,086.002,071.002,085.505,022,7001,775.59
    Dec 4, 20122,081.502,089.502,072.002,082.001,721,5001,772.61
    Dec 3, 20122,094.002,101.002,074.502,082.001,960,5001,772.61
    Nov 30, 20122,087.502,106.002,079.052,089.504,085,0001,779.00
    Nov 29, 20122,089.502,092.002,069.502,087.503,864,1001,777.29
    Nov 28, 20122,068.002,079.002,062.502,077.502,521,6001,768.78
    Nov 27, 20122,098.502,098.502,067.502,072.003,395,9001,764.10
    Nov 26, 20122,085.502,087.002,072.502,082.501,934,8001,773.04
    Nov 23, 20122,077.502,089.502,068.002,085.501,705,2001,775.59
    Nov 22, 20122,081.502,083.002,071.502,071.501,807,2001,763.67
    Nov 21, 20122,068.002,087.002,059.502,074.002,009,5001,765.80
    Nov 20, 20122,071.002,075.502,054.822,070.502,016,8001,762.82
    Nov 19, 20122,046.002,083.502,038.002,077.002,852,7001,768.35
    Nov 16, 20122,074.002,074.002,026.002,029.503,758,4001,727.91
    Nov 15, 20122,091.502,100.002,073.502,075.502,485,6001,767.08
    Nov 14, 20122,126.002,129.502,100.002,100.003,565,4001,787.94
    Nov 14, 201226.860001 Dividend
    Nov 13, 20122,142.502,161.502,124.002,160.002,981,1001,816.15
    Nov 12, 20122,145.502,153.502,134.002,142.501,785,1001,801.44
    Nov 9, 20122,140.502,144.002,116.002,137.001,997,2001,796.81
    Nov 8, 20122,158.502,158.502,134.002,139.001,662,0001,798.49
    Nov 7, 20122,179.502,193.502,146.002,147.502,389,5001,805.64
    Nov 6, 20122,170.502,176.502,161.502,170.002,302,6001,824.56
    Nov 5, 20122,176.002,178.002,161.752,167.001,875,8001,822.04
    Nov 2, 20122,172.502,187.502,165.002,182.002,345,2001,834.65
    Nov 1, 20122,128.502,189.502,128.402,177.004,727,8001,830.45
    Oct 31, 20122,143.502,161.502,125.002,125.003,405,5001,786.72
    Oct 30, 20122,111.002,140.502,111.002,140.501,835,7001,799.76
    Oct 29, 20122,100.002,111.502,092.502,106.001,498,7001,770.75
    Oct 26, 20122,080.002,110.002,080.002,106.502,001,0001,771.17
    Oct 25, 20122,118.002,119.402,086.002,088.502,680,5001,756.03
    Oct 24, 20122,122.002,129.502,112.502,120.002,654,2001,782.52
    Oct 23, 20122,152.502,598.502,107.502,113.003,317,3001,776.63
    Oct 22, 20122,152.002,152.002,139.002,149.501,839,1001,807.32
    Oct 19, 20122,155.502,169.002,148.002,155.502,797,2001,812.37
    Oct 18, 20122,183.002,185.002,149.502,155.004,130,4001,811.95
    Oct 17, 20122,168.002,178.502,160.502,178.002,070,4001,831.29
    Oct 16, 20122,156.002,673.002,150.002,159.502,092,6001,815.73
    Oct 15, 20122,140.002,660.002,135.502,143.501,530,1001,802.28
    Oct 12, 20122,164.002,665.502,141.002,141.003,185,2001,800.18
    Oct 11, 20122,143.502,167.002,142.502,161.001,537,0001,816.99
    Oct 10, 20122,150.002,159.752,135.502,154.002,396,8001,811.11
    Oct 9, 20122,172.002,176.502,150.002,156.501,708,0001,813.21
    Oct 8, 20122,159.502,684.502,157.002,172.001,482,3001,826.24
    Oct 5, 20122,151.502,174.502,151.502,169.002,231,1001,823.72
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.