• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    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
    1,840.00 Up 1.00(0.05%) Jul 31, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,826.42
    Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,818.53
    Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,794.43
    Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,784.46
    Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,764.10
    Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,749.98
    Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,725.88
    Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,731.70
    Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,744.99
    Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,770.75
    Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,796.51
    Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,790.69
    Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,761.61
    Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,759.53
    Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,735.02
    Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,737.10
    Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,711.75
    Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,693.89
    Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,690.98
    Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,701.78
    Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,688.07
    Jun 5, 20121,984.001,984.001,984.001,984.0001,648.60
    Jun 4, 20121,984.001,984.001,984.001,984.0001,648.60
    Jun 1, 20122,013.502,026.501,956.501,984.004,458,2001,648.60
    May 31, 20121,999.002,020.501,986.002,011.005,637,1001,671.04
    May 30, 20122,000.502,006.501,977.501,988.502,325,5001,652.34
    May 29, 20122,018.002,033.501,993.002,015.001,625,8001,674.36
    May 28, 20122,034.502,042.501,954.482,010.501,386,1001,670.62
    May 25, 20122,013.502,030.501,994.002,016.002,334,0001,675.19
    May 24, 20121,985.502,025.001,974.502,013.003,492,5001,672.70
    May 23, 20122,000.002,000.501,964.501,970.509,698,5001,637.38
    May 22, 20121,994.502,024.501,993.002,020.002,937,5001,678.51
    May 21, 20121,978.502,000.501,971.001,983.502,736,1001,648.19
    May 18, 20121,975.001,995.501,956.501,982.003,775,7001,646.94
    May 17, 20122,008.502,011.001,967.001,988.504,283,1001,652.34
    May 16, 20121,982.502,023.001,976.502,006.503,870,7001,667.30
    May 15, 20122,024.002,034.001,991.002,001.503,406,1001,663.14
    May 14, 20122,051.502,051.502,007.782,015.003,011,6001,674.36
    May 11, 20122,056.502,084.502,037.502,067.003,870,6001,717.57
    May 10, 20122,059.502,066.502,018.502,050.504,082,2001,703.86
    May 9, 20122,071.002,092.702,039.002,047.003,396,6001,700.95
    May 9, 201227.92 Dividend
    May 8, 20122,146.502,152.502,076.002,085.003,691,3001,709.33
    May 7, 20122,142.002,142.002,142.002,142.0001,756.06
    May 4, 20122,178.502,187.002,132.002,142.002,440,2001,756.06
    May 3, 20122,190.002,198.002,177.502,184.502,499,7001,790.90
    May 2, 20122,201.002,210.002,162.002,176.003,105,0001,783.93
    May 1, 20122,191.502,220.212,183.002,213.501,413,9001,814.67
    Apr 30, 20122,186.002,198.392,167.502,193.004,036,4001,797.87
    Apr 27, 20122,175.502,200.502,166.002,188.002,690,0001,793.77
    Apr 26, 20122,161.002,202.002,147.002,195.504,836,3001,799.92
    Apr 25, 20122,138.502,152.502,125.502,128.006,548,6001,744.58
    Apr 24, 20122,111.502,130.502,106.502,130.002,359,7001,746.22
    Apr 23, 20122,121.002,121.002,085.502,110.003,958,2001,729.82
    Apr 20, 20122,118.002,140.002,082.502,136.504,524,3001,751.55
    Apr 19, 20122,158.502,167.002,121.002,122.503,313,1001,740.07
    Apr 18, 20122,158.002,166.002,140.002,154.002,021,2001,765.89
    Apr 17, 20122,120.002,171.502,118.502,166.002,491,5001,775.73
    Apr 16, 20122,104.002,149.502,104.002,123.002,459,0001,740.48
    Apr 13, 20122,118.002,155.502,112.002,117.004,602,2001,735.56
    Apr 12, 20122,121.002,135.002,023.502,125.008,484,3001,742.12
    Apr 11, 20122,111.502,152.502,105.002,141.004,996,9001,755.24
    Apr 10, 20122,153.002,153.502,121.502,121.503,707,9001,739.25
    Apr 9, 20122,167.502,167.502,167.502,167.5001,776.96
    Apr 6, 20122,167.502,167.502,167.502,167.5001,776.96
    Apr 5, 20122,161.002,175.502,146.002,167.503,758,9001,776.96
    Apr 4, 20122,199.002,203.002,154.002,159.004,149,2001,769.99
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.