Dow Up0.11% Nasdaq Up0.50%

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
2,438.00 Down 3.50(0.14%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,944.92
Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,936.51
Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,910.85
Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,900.24
Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,878.56
Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,863.51
Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,837.85
Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,844.05
Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,858.20
Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,885.63
Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,913.07
Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,906.87
Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,875.90
Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,873.69
Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,847.59
Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,849.80
Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,822.81
Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,803.79
Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,800.69
Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,812.19
Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,797.59
Jun 5, 20121,984.001,984.001,984.001,984.0001,755.56
Jun 4, 20121,984.001,984.001,984.001,984.0001,755.56
Jun 1, 20122,013.502,026.501,956.501,984.004,458,2001,755.56
May 31, 20121,999.002,020.501,986.002,011.005,637,1001,779.45
May 30, 20122,000.502,006.501,977.501,988.502,325,5001,759.54
May 29, 20122,018.002,033.501,993.002,015.001,625,8001,782.99
May 28, 20122,034.502,042.501,954.482,010.501,386,1001,779.01
May 25, 20122,013.502,030.501,994.002,016.002,334,0001,783.88
May 24, 20121,985.502,025.001,974.502,013.003,492,5001,781.22
May 23, 20122,000.002,000.501,964.501,970.509,698,5001,743.62
May 22, 20121,994.502,024.501,993.002,020.002,937,5001,787.42
May 21, 20121,978.502,000.501,971.001,983.502,736,1001,755.12
May 18, 20121,975.001,995.501,956.501,982.003,775,7001,753.79
May 17, 20122,008.502,011.001,967.001,988.504,283,1001,759.54
May 16, 20121,982.502,023.001,976.502,006.503,870,7001,775.47
May 15, 20122,024.002,034.001,991.002,001.503,406,1001,771.05
May 14, 20122,051.502,051.502,007.782,015.003,011,6001,782.99
May 11, 20122,056.502,084.502,037.502,067.003,870,6001,829.00
May 10, 20122,059.502,066.502,018.502,050.504,082,2001,814.40
May 9, 20122,071.002,092.702,039.002,047.003,396,6001,811.31
May 9, 201225.128 Dividend
May 8, 20122,146.502,152.502,076.002,085.003,691,3001,822.70
May 7, 20122,142.002,142.002,142.002,142.0001,872.53
May 4, 20122,178.502,187.002,132.002,142.002,440,2001,872.53
May 3, 20122,190.002,198.002,177.502,184.502,499,7001,909.68
May 2, 20122,201.002,210.002,162.002,176.003,105,0001,902.25
May 1, 20122,191.502,220.212,183.002,213.501,413,9001,935.03
Apr 30, 20122,186.002,198.392,167.502,193.004,036,4001,917.11
Apr 27, 20122,175.502,200.502,166.002,188.002,690,0001,912.74
Apr 26, 20122,161.002,202.002,147.002,195.504,836,3001,919.30
Apr 25, 20122,138.502,152.502,125.502,128.006,548,6001,860.29
Apr 24, 20122,111.502,130.502,106.502,130.002,359,7001,862.04
Apr 23, 20122,121.002,121.002,085.502,110.003,958,2001,844.55
Apr 20, 20122,118.002,140.002,082.502,136.504,524,3001,867.72
Apr 19, 20122,158.502,167.002,121.002,122.503,313,1001,855.48
Apr 18, 20122,158.002,166.002,140.002,154.002,021,2001,883.02
Apr 17, 20122,120.002,171.502,118.502,166.002,491,5001,893.51
Apr 16, 20122,104.002,149.502,104.002,123.002,459,0001,855.92
Apr 13, 20122,118.002,155.502,112.002,117.004,602,2001,850.67
Apr 12, 20122,121.002,135.002,023.502,125.008,484,3001,857.66
Apr 11, 20122,111.502,152.502,105.002,141.004,996,9001,871.65
Apr 10, 20122,153.002,153.502,121.502,121.503,707,9001,854.60
Apr 9, 20122,167.502,167.502,167.502,167.5001,894.82
Apr 6, 20122,167.502,167.502,167.502,167.5001,894.82
Apr 5, 20122,161.002,175.502,146.002,167.503,758,9001,894.82
Apr 4, 20122,199.002,203.002,154.002,159.004,149,2001,887.39
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.