Dow Up0.08% Nasdaq Down0.30%

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
2,407.50 Up 5.00(0.21%) Sep 19, 11:38AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 14, 20122,126.002,129.502,100.002,100.003,565,4001,916.50
Nov 14, 201226.860001 Dividend
Nov 13, 20122,142.502,161.502,124.002,160.002,981,1001,946.74
Nov 12, 20122,145.502,153.502,134.002,142.501,785,1001,930.97
Nov 9, 20122,140.502,144.002,116.002,137.001,997,2001,926.02
Nov 8, 20122,158.502,158.502,134.002,139.001,662,0001,927.82
Nov 7, 20122,179.502,193.502,146.002,147.502,389,5001,935.48
Nov 6, 20122,170.502,176.502,161.502,170.002,302,6001,955.76
Nov 5, 20122,176.002,178.002,161.752,167.001,875,8001,953.05
Nov 2, 20122,172.502,187.502,165.002,182.002,345,2001,966.57
Nov 1, 20122,128.502,189.502,128.402,177.004,727,8001,962.07
Oct 31, 20122,143.502,161.502,125.002,125.003,405,5001,915.20
Oct 30, 20122,111.002,140.502,111.002,140.501,835,7001,929.17
Oct 29, 20122,100.002,111.502,092.502,106.001,498,7001,898.08
Oct 26, 20122,080.002,110.002,080.002,106.502,001,0001,898.53
Oct 25, 20122,118.002,119.402,086.002,088.502,680,5001,882.30
Oct 24, 20122,122.002,129.502,112.502,120.002,654,2001,910.69
Oct 23, 20122,152.502,598.502,107.502,113.003,317,3001,904.38
Oct 22, 20122,152.002,152.002,139.002,149.501,839,1001,937.28
Oct 19, 20122,155.502,169.002,148.002,155.502,797,2001,942.69
Oct 18, 20122,183.002,185.002,149.502,155.004,130,4001,942.24
Oct 17, 20122,168.002,178.502,160.502,178.002,070,4001,962.97
Oct 16, 20122,156.002,673.002,150.002,159.502,092,6001,946.29
Oct 15, 20122,140.002,660.002,135.502,143.501,530,1001,931.87
Oct 12, 20122,164.002,665.502,141.002,141.003,185,2001,929.62
Oct 11, 20122,143.502,167.002,142.502,161.001,537,0001,947.65
Oct 10, 20122,150.002,159.752,135.502,154.002,396,8001,941.34
Oct 9, 20122,172.002,176.502,150.002,156.501,708,0001,943.59
Oct 8, 20122,159.502,684.502,157.002,172.001,482,3001,957.56
Oct 5, 20122,151.502,174.502,151.502,169.002,231,1001,954.86
Oct 4, 20122,170.002,179.502,141.502,147.503,493,0001,935.48
Oct 3, 20122,153.502,170.002,150.002,166.002,397,0001,952.15
Oct 2, 20122,153.002,174.502,145.502,163.501,792,4001,949.90
Oct 1, 20122,141.502,176.002,136.002,160.503,064,3001,947.19
Sep 28, 20122,172.502,172.502,140.502,142.003,768,8001,930.52
Sep 27, 20122,184.002,186.002,148.002,164.002,485,6001,950.35
Sep 26, 20122,194.502,199.502,167.002,177.502,885,3001,962.52
Sep 25, 20122,194.002,217.242,188.502,212.5010,731,6001,994.06
Sep 24, 20122,188.502,756.502,184.002,199.501,823,5001,982.34
Sep 21, 20122,205.002,211.502,184.002,201.507,102,2001,984.15
Sep 20, 20122,225.502,225.502,180.502,199.003,490,6001,981.89
Sep 19, 20122,237.002,775.502,229.002,241.502,222,5002,020.20
Sep 18, 20122,241.002,247.002,231.502,236.003,532,8002,015.24
Sep 17, 20122,247.002,254.732,241.002,254.502,360,7002,031.91
Sep 14, 20122,269.502,280.372,248.002,261.002,978,6002,037.77
Sep 13, 20122,229.002,814.002,223.502,253.502,802,5002,031.01
Sep 12, 20122,242.502,244.502,218.502,228.002,895,5002,008.03
Sep 11, 20122,228.002,238.222,217.502,238.001,881,7002,017.04
Sep 10, 20122,231.502,239.002,225.002,231.502,244,5002,011.19
Sep 7, 20122,220.002,234.502,214.002,230.503,748,8002,010.28
Sep 6, 20122,195.502,227.002,184.002,225.003,168,3002,005.33
Sep 5, 20122,183.502,198.002,175.502,185.501,852,3001,969.73
Sep 4, 20122,230.002,230.002,183.502,190.502,245,8001,974.23
Sep 3, 20122,203.502,228.002,197.002,226.501,392,1002,006.68
Aug 31, 20122,212.502,227.502,201.502,204.004,125,2001,986.40
Aug 30, 20122,214.002,222.502,202.002,209.001,487,9001,990.91
Aug 29, 20122,229.002,233.502,215.002,215.001,429,2001,996.31
Aug 28, 20122,225.002,234.002,215.002,234.002,788,8002,013.44
Aug 27, 20122,231.002,231.002,231.002,231.0002,010.73
Aug 24, 20122,222.002,238.502,219.002,231.002,595,1002,010.73
Aug 23, 20122,234.002,234.002,214.502,221.502,220,5002,002.17
Aug 22, 20122,238.502,238.502,219.932,222.001,993,0002,002.62
Aug 21, 20122,250.002,256.502,238.002,250.502,300,8002,028.31
Aug 20, 20122,258.002,261.002,237.502,249.502,880,1002,027.41
Aug 17, 20122,264.002,275.002,253.502,257.003,137,9002,034.17
Aug 16, 20122,268.502,270.502,242.502,253.503,840,1002,031.01
Aug 15, 20122,260.002,273.502,258.502,263.002,247,6002,039.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.