Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

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
2,419.50 Up 1.00(0.04%) 8:40AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,984.17
Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,975.59
Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,949.42
Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,938.58
Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,916.47
Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,901.12
Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,874.94
Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,881.26
Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,895.70
Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,923.69
Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,951.67
Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,945.35
Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,913.76
Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,911.50
Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,884.87
Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,887.13
Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,859.59
Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,840.19
Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,837.03
Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,848.76
Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,833.87
Jun 5, 20121,984.001,984.001,984.001,984.0001,790.99
Jun 4, 20121,984.001,984.001,984.001,984.0001,790.99
Jun 1, 20122,013.502,026.501,956.501,984.004,458,2001,790.99
May 31, 20121,999.002,020.501,986.002,011.005,637,1001,815.36
May 30, 20122,000.502,006.501,977.501,988.502,325,5001,795.05
May 29, 20122,018.002,033.501,993.002,015.001,625,8001,818.97
May 28, 20122,034.502,042.501,954.482,010.501,386,1001,814.91
May 25, 20122,013.502,030.501,994.002,016.002,334,0001,819.88
May 24, 20121,985.502,025.001,974.502,013.003,492,5001,817.17
May 23, 20122,000.002,000.501,964.501,970.509,698,5001,778.80
May 22, 20121,994.502,024.501,993.002,020.002,937,5001,823.49
May 21, 20121,978.502,000.501,971.001,983.502,736,1001,790.54
May 18, 20121,975.001,995.501,956.501,982.003,775,7001,789.18
May 17, 20122,008.502,011.001,967.001,988.504,283,1001,795.05
May 16, 20121,982.502,023.001,976.502,006.503,870,7001,811.30
May 15, 20122,024.002,034.001,991.002,001.503,406,1001,806.79
May 14, 20122,051.502,051.502,007.782,015.003,011,6001,818.97
May 11, 20122,056.502,084.502,037.502,067.003,870,6001,865.91
May 10, 20122,059.502,066.502,018.502,050.504,082,2001,851.02
May 9, 20122,071.002,092.702,039.002,047.003,396,6001,847.86
May 9, 201225.128 Dividend
May 8, 20122,146.502,152.502,076.002,085.003,691,3001,859.48
May 7, 20122,142.002,142.002,142.002,142.0001,910.31
May 4, 20122,178.502,187.002,132.002,142.002,440,2001,910.31
May 3, 20122,190.002,198.002,177.502,184.502,499,7001,948.22
May 2, 20122,201.002,210.002,162.002,176.003,105,0001,940.64
May 1, 20122,191.502,220.212,183.002,213.501,413,9001,974.08
Apr 30, 20122,186.002,198.392,167.502,193.004,036,4001,955.80
Apr 27, 20122,175.502,200.502,166.002,188.002,690,0001,951.34
Apr 26, 20122,161.002,202.002,147.002,195.504,836,3001,958.03
Apr 25, 20122,138.502,152.502,125.502,128.006,548,6001,897.83
Apr 24, 20122,111.502,130.502,106.502,130.002,359,7001,899.61
Apr 23, 20122,121.002,121.002,085.502,110.003,958,2001,881.78
Apr 20, 20122,118.002,140.002,082.502,136.504,524,3001,905.41
Apr 19, 20122,158.502,167.002,121.002,122.503,313,1001,892.92
Apr 18, 20122,158.002,166.002,140.002,154.002,021,2001,921.02
Apr 17, 20122,120.002,171.502,118.502,166.002,491,5001,931.72
Apr 16, 20122,104.002,149.502,104.002,123.002,459,0001,893.37
Apr 13, 20122,118.002,155.502,112.002,117.004,602,2001,888.02
Apr 12, 20122,121.002,135.002,023.502,125.008,484,3001,895.15
Apr 11, 20122,111.502,152.502,105.002,141.004,996,9001,909.42
Apr 10, 20122,153.002,153.502,121.502,121.503,707,9001,892.03
Apr 9, 20122,167.502,167.502,167.502,167.5001,933.06
Apr 6, 20122,167.502,167.502,167.502,167.5001,933.06
Apr 5, 20122,161.002,175.502,146.002,167.503,758,9001,933.06
Apr 4, 20122,199.002,203.002,154.002,159.004,149,2001,925.48
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.