• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% 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
    2,066.00 Down 25.50(1.22%) Apr 24, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 23, 20051,949.001,952.001,924.001,939.005,386,5001,230.86
    Nov 22, 20051,931.001,943.001,720.171,943.007,146,8001,233.40
    Nov 21, 20051,881.001,932.001,881.001,924.009,016,6001,221.34
    Nov 18, 20051,791.001,909.441,814.001,814.0001,151.51
    Nov 17, 20051,858.001,894.001,858.001,877.006,434,0001,191.50
    Nov 16, 20051,750.001,857.001,730.001,768.0001,122.31
    Nov 15, 20051,825.001,853.001,825.001,845.003,993,5001,171.19
    Nov 14, 20051,800.001,838.001,799.001,822.006,376,7001,156.59
    Nov 11, 20051,825.001,826.001,795.001,804.0012,047,1001,145.16
    Nov 10, 20051,757.001,763.001,725.001,725.0001,095.01
    Nov 9, 20051,842.001,854.441,825.001,843.009,764,4001,169.92
    Nov 8, 20051,838.001,848.001,821.501,847.008,459,2001,172.46
    Nov 7, 20051,852.001,861.001,824.001,842.008,592,4001,169.28
    Nov 4, 20051,853.001,871.251,848.641,849.006,914,7001,173.73
    Nov 3, 20051,824.001,849.001,816.271,846.007,083,0001,171.82
    Nov 2, 20051,829.001,840.001,784.301,819.0012,181,1001,154.68
    Nov 2, 200515.64 Dividend
    Nov 1, 20051,843.001,843.001,736.001,838.0014,764,8001,156.82
    Oct 31, 20051,818.001,851.001,806.141,843.0013,618,7001,159.96
    Oct 28, 20051,782.001,817.401,782.001,809.0010,338,5001,138.56
    Oct 27, 20051,705.001,813.501,700.001,700.0001,069.96
    Oct 26, 20051,672.001,787.001,672.001,691.0001,064.30
    Oct 25, 20051,760.001,765.001,735.001,746.007,937,0001,098.91
    Oct 24, 20051,728.001,758.001,724.001,758.006,129,7001,106.46
    Oct 21, 20051,729.003,547.921,717.001,727.0010,878,1001,086.95
    Oct 20, 20051,784.001,829.651,739.001,750.0018,444,7001,101.43
    Oct 19, 20051,777.001,781.001,756.001,760.0018,723,0001,107.72
    Oct 18, 20051,838.002,805.381,790.781,801.0010,362,9001,133.53
    Oct 17, 20051,819.001,838.001,735.001,737.0001,093.25
    Oct 14, 20051,810.001,827.481,783.001,804.0019,095,3001,135.42
    Oct 13, 20051,840.001,867.691,802.001,814.0014,940,7001,141.71
    Oct 12, 20051,873.001,873.001,840.001,840.009,907,4001,158.08
    Oct 11, 20051,870.001,886.001,857.001,862.0014,440,0001,171.92
    Oct 10, 20051,875.001,889.001,862.001,865.007,072,6001,173.81
    Oct 7, 20051,775.001,804.001,790.001,790.0001,126.61
    Oct 6, 20051,787.001,791.001,782.001,782.0001,121.57
    Oct 5, 20051,888.001,933.061,869.411,890.0011,638,8001,189.54
    Oct 4, 20051,951.001,959.001,910.001,919.0013,012,4001,207.80
    Oct 3, 20051,957.001,881.001,864.001,875.0001,180.10
    Sep 30, 20051,961.001,978.001,948.001,958.009,059,0001,232.34
    Sep 29, 20051,864.001,959.001,860.001,872.0001,178.21
    Sep 28, 20051,842.001,860.001,859.001,859.0001,170.03
    Sep 27, 20051,933.001,953.001,913.001,915.0012,324,8001,205.28
    Sep 26, 20051,823.001,915.001,809.001,830.0001,151.78
    Sep 23, 20051,927.001,931.001,904.001,914.005,650,4001,204.65
    Sep 22, 20051,911.001,944.001,904.001,933.007,670,6001,216.61
    Sep 21, 20051,907.001,931.001,907.001,914.009,463,7001,204.65
    Sep 20, 20051,919.001,943.821,915.001,915.0013,748,0001,205.28
    Sep 19, 20051,885.001,920.001,872.001,916.005,534,7001,205.91
    Sep 16, 20051,799.001,824.001,818.001,818.0001,144.23
    Sep 15, 20051,764.001,891.001,759.001,803.0001,134.79
    Sep 14, 20051,811.001,820.001,805.501,820.0010,997,6001,145.49
    Sep 13, 20051,830.001,816.001,804.191,816.007,220,1001,142.97
    Sep 12, 20051,838.001,843.001,828.001,831.008,284,2001,152.41
    Sep 9, 20051,823.001,838.641,818.001,834.007,372,5001,154.30
    Sep 8, 20051,844.001,844.001,817.001,818.007,117,9001,144.23
    Sep 7, 20051,810.001,810.001,776.001,776.0001,117.79
    Sep 6, 20051,876.001,886.00874.431,870.003,832,9001,176.96
    Sep 5, 20051,873.001,887.001,866.001,879.003,686,4001,182.62
    Sep 2, 20051,826.001,827.001,807.001,807.0001,137.31
    Sep 1, 20051,883.001,905.001,853.001,897.0010,277,9001,193.95
    Aug 31, 20051,847.001,889.001,840.001,881.0011,038,9001,183.88
    Aug 30, 20051,816.001,842.001,816.001,842.004,512,6001,159.33
    Aug 29, 20051,824.001,824.001,824.001,824.0001,148.00
    Aug 26, 20051,766.001,849.001,758.001,764.0001,110.24
    Aug 25, 20051,831.001,847.001,826.001,826.004,012,0001,149.26
    Aug 24, 20051,835.001,845.001,821.001,831.0011,658,3001,152.41
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.