Dow Down0.22% Nasdaq Up0.14%

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
2,400.50 Down 9.00(0.37%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 3, 20051,957.001,881.001,864.001,875.0001,214.31
Sep 30, 20051,961.001,978.001,948.001,958.009,059,0001,268.06
Sep 29, 20051,864.001,959.001,860.001,872.0001,212.37
Sep 28, 20051,842.001,860.001,859.001,859.0001,203.95
Sep 27, 20051,933.001,953.001,913.001,915.0012,324,8001,240.22
Sep 26, 20051,823.001,915.001,809.001,830.0001,185.17
Sep 23, 20051,927.001,931.001,904.001,914.005,650,4001,239.57
Sep 22, 20051,911.001,944.001,904.001,933.007,670,6001,251.87
Sep 21, 20051,907.001,931.001,907.001,914.009,463,7001,239.57
Sep 20, 20051,919.001,943.821,915.001,915.0013,748,0001,240.22
Sep 19, 20051,885.001,920.001,872.001,916.005,534,7001,240.86
Sep 16, 20051,799.001,824.001,818.001,818.0001,177.40
Sep 15, 20051,764.001,891.001,759.001,803.0001,167.68
Sep 14, 20051,811.001,820.001,805.501,820.0010,997,6001,178.69
Sep 13, 20051,830.001,816.001,804.191,816.007,220,1001,176.10
Sep 12, 20051,838.001,843.001,828.001,831.008,284,2001,185.82
Sep 9, 20051,823.001,838.641,818.001,834.007,372,5001,187.76
Sep 8, 20051,844.001,844.001,817.001,818.007,117,9001,177.40
Sep 7, 20051,810.001,810.001,776.001,776.0001,150.20
Sep 6, 20051,876.001,886.00874.431,870.003,832,9001,211.07
Sep 5, 20051,873.001,887.001,866.001,879.003,686,4001,216.90
Sep 2, 20051,826.001,827.001,807.001,807.0001,170.27
Sep 1, 20051,883.001,905.001,853.001,897.0010,277,9001,228.56
Aug 31, 20051,847.001,889.001,840.001,881.0011,038,9001,218.20
Aug 30, 20051,816.001,842.001,816.001,842.004,512,6001,192.94
Aug 29, 20051,824.001,824.001,824.001,824.0001,181.28
Aug 26, 20051,766.001,849.001,758.001,764.0001,142.42
Aug 25, 20051,831.001,847.001,826.001,826.004,012,0001,182.58
Aug 24, 20051,835.001,845.001,821.001,831.0011,658,3001,185.82
Aug 23, 20051,784.001,863.791,772.001,773.0001,148.25
Aug 22, 20051,874.001,879.001,857.001,859.005,510,9001,203.95
Aug 19, 20051,845.001,872.361,834.001,866.007,958,1001,208.48
Aug 18, 20051,865.001,875.001,838.001,840.009,778,7001,191.64
Aug 17, 20051,890.001,890.901,873.001,883.008,836,3001,219.49
Aug 16, 20051,851.001,940.561,821.001,823.0001,180.63
Aug 15, 20051,928.001,932.001,914.001,920.004,559,6001,243.45
Aug 12, 20051,943.001,948.001,922.001,923.006,268,5001,245.40
Aug 11, 20051,957.001,978.891,945.001,945.0010,660,2001,259.65
Aug 10, 20051,909.001,947.001,909.001,936.0011,467,5001,253.82
Aug 9, 20051,866.001,921.001,800.601,909.0016,848,3001,236.33
Aug 8, 20051,865.001,871.001,855.001,868.009,099,8001,209.78
Aug 5, 20051,840.001,861.001,839.001,855.007,451,6001,201.36
Aug 4, 20051,792.001,793.001,790.001,790.0001,159.26
Aug 3, 20051,784.001,864.901,771.001,800.0001,165.74
Aug 3, 200515.89 Dividend
Aug 2, 20051,840.001,863.001,840.001,853.0015,561,5001,189.77
Aug 1, 20051,806.001,840.001,760.001,835.0010,049,2001,178.22
Jul 29, 20051,765.001,820.001,762.001,806.0023,611,4001,159.59
Jul 28, 20051,717.001,790.001,701.001,708.0001,096.67
Jul 27, 20051,795.001,799.001,782.001,790.0021,887,5001,149.32
Jul 26, 20051,794.001,816.001,782.391,794.0017,777,3001,151.89
Jul 25, 20051,811.002,061.001,793.791,798.0020,530,8001,154.46
Jul 22, 20051,790.001,843.841,767.121,795.0019,618,3001,152.53
Jul 21, 20051,822.501,845.681,766.291,798.5021,549,0001,154.78
Jul 20, 20051,846.001,872.001,806.501,806.5045,680,6001,159.92
Jul 19, 20051,834.001,839.001,824.501,824.5001,171.47
Jul 18, 20051,828.001,845.001,817.001,829.50821,7001,174.68
Jul 15, 20051,840.001,840.001,817.001,835.00331,4001,178.22
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.