• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    1,525.50 Up 84.00(5.83%) Feb 12, 11:38AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 3, 20061,869.001,919.001,869.001,917.0012,064,5001,121.11
    Jan 2, 20061,858.001,858.001,858.001,858.0001,086.61
    Dec 30, 20051,865.001,866.001,843.001,858.001,623,3001,086.61
    Dec 29, 20051,869.001,877.001,853.001,861.002,311,7001,088.36
    Dec 28, 20051,832.001,864.001,832.001,864.003,749,0001,090.11
    Dec 27, 20051,858.001,858.001,858.001,858.0001,086.61
    Dec 26, 20051,858.001,858.001,858.001,858.0001,086.61
    Dec 23, 20051,871.001,876.001,858.001,858.001,837,2001,086.61
    Dec 22, 20051,857.001,872.001,841.101,871.006,060,8001,094.21
    Dec 21, 20051,829.001,858.001,829.001,850.006,010,6001,081.93
    Dec 20, 20051,832.001,844.001,823.001,829.004,575,1001,069.65
    Dec 19, 20051,843.001,843.001,816.001,835.0010,949,6001,073.15
    Dec 16, 20051,846.001,869.001,839.331,840.0011,518,4001,076.08
    Dec 15, 20051,875.001,875.001,842.001,843.009,990,8001,077.83
    Dec 14, 20051,878.001,890.001,867.001,873.008,591,1001,095.38
    Dec 13, 20051,873.001,890.001,868.001,879.0012,731,6001,098.89
    Dec 12, 20051,887.001,892.001,866.001,868.006,687,4001,092.45
    Dec 9, 20051,913.001,916.001,886.001,886.0010,851,7001,102.98
    Dec 8, 20051,878.001,915.001,875.001,915.006,496,1001,119.94
    Dec 7, 20051,913.001,917.671,879.001,887.0012,226,2001,103.57
    Dec 6, 20051,820.001,919.001,812.001,826.0001,067.89
    Dec 5, 20051,910.001,915.231,897.001,908.004,181,0001,115.85
    Dec 2, 20051,900.001,907.001,877.271,904.008,924,6001,113.51
    Dec 1, 20051,875.001,894.001,865.001,887.007,076,4001,103.57
    Nov 30, 20051,906.001,906.001,865.001,865.008,316,7001,090.70
    Nov 29, 20051,890.003,471.001,865.001,909.0012,967,2001,116.43
    Nov 28, 20051,933.001,939.361,903.001,903.005,872,6001,112.92
    Nov 25, 20051,928.001,933.001,921.001,927.003,882,1001,126.96
    Nov 24, 20051,850.001,945.001,822.001,829.0001,069.65
    Nov 23, 20051,949.001,952.001,924.001,939.005,386,5001,133.98
    Nov 22, 20051,931.001,943.001,720.171,943.007,146,8001,136.32
    Nov 21, 20051,881.001,932.001,881.001,924.009,016,6001,125.20
    Nov 18, 20051,791.001,909.441,814.001,814.0001,060.87
    Nov 17, 20051,858.001,894.001,858.001,877.006,434,0001,097.72
    Nov 16, 20051,750.001,857.001,730.001,768.0001,033.97
    Nov 15, 20051,825.001,853.001,825.001,845.003,993,5001,079.00
    Nov 14, 20051,800.001,838.001,799.001,822.006,376,7001,065.55
    Nov 11, 20051,825.001,826.001,795.001,804.0012,047,1001,055.02
    Nov 10, 20051,757.001,763.001,725.001,725.0001,008.82
    Nov 9, 20051,842.001,854.441,825.001,843.009,764,4001,077.83
    Nov 8, 20051,838.001,848.001,821.501,847.008,459,2001,080.17
    Nov 7, 20051,852.001,861.001,824.001,842.008,592,4001,077.25
    Nov 4, 20051,853.001,871.251,848.641,849.006,914,7001,081.34
    Nov 3, 20051,824.001,849.001,816.271,846.007,083,0001,079.59
    Nov 2, 20051,829.001,840.001,784.301,819.0012,181,1001,063.80
    Nov 2, 200515.64 Dividend
    Nov 1, 20051,843.001,843.001,736.001,838.0014,764,8001,065.76
    Oct 31, 20051,818.001,851.001,806.141,843.0013,618,7001,068.66
    Oct 28, 20051,782.001,817.401,782.001,809.0010,338,5001,048.95
    Oct 27, 20051,705.001,813.501,700.001,700.000985.74
    Oct 26, 20051,672.001,787.001,672.001,691.000980.52
    Oct 25, 20051,760.001,765.001,735.001,746.007,937,0001,012.42
    Oct 24, 20051,728.001,758.001,724.001,758.006,129,7001,019.37
    Oct 21, 20051,729.003,547.921,717.001,727.0010,878,1001,001.40
    Oct 20, 20051,784.001,829.651,739.001,750.0018,444,7001,014.74
    Oct 19, 20051,777.001,781.001,756.001,760.0018,723,0001,020.53
    Oct 18, 20051,838.002,805.381,790.781,801.0010,362,9001,044.31
    Oct 17, 20051,819.001,838.001,735.001,737.0001,007.20
    Oct 14, 20051,810.001,827.481,783.001,804.0019,095,3001,046.05
    Oct 13, 20051,840.001,867.691,802.001,814.0014,940,7001,051.85
    Oct 12, 20051,873.001,873.001,840.001,840.009,907,4001,066.92
    Oct 11, 20051,870.001,886.001,857.001,862.0014,440,0001,079.68
    Oct 10, 20051,875.001,889.001,862.001,865.007,072,6001,081.42
    Oct 7, 20051,775.001,804.001,790.001,790.0001,037.93
    Oct 6, 20051,787.001,791.001,782.001,782.0001,033.29
    Oct 5, 20051,888.001,933.061,869.411,890.0011,638,8001,095.91
    Oct 4, 20051,951.001,959.001,910.001,919.0013,012,4001,112.73
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.