Dow Up1.49% Nasdaq Up1.62%

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
2,210.00 Up 24.50(1.12%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 23, 20122,000.002,000.501,964.501,970.509,698,5001,757.02
May 22, 20121,994.502,024.501,993.002,020.002,937,5001,801.16
May 21, 20121,978.502,000.501,971.001,983.502,736,1001,768.62
May 18, 20121,975.001,995.501,956.501,982.003,775,7001,767.28
May 17, 20122,008.502,011.001,967.001,988.504,283,1001,773.07
May 16, 20121,982.502,023.001,976.502,006.503,870,7001,789.12
May 15, 20122,024.002,034.001,991.002,001.503,406,1001,784.67
May 14, 20122,051.502,051.502,007.782,015.003,011,6001,796.70
May 11, 20122,056.502,084.502,037.502,067.003,870,6001,843.07
May 10, 20122,059.502,066.502,018.502,050.504,082,2001,828.36
May 9, 20122,071.002,092.702,039.002,047.003,396,6001,825.24
May 9, 201225.128 Dividend
May 8, 20122,146.502,152.502,076.002,085.003,691,3001,836.71
May 7, 20122,142.002,142.002,142.002,142.0001,886.93
May 4, 20122,178.502,187.002,132.002,142.002,440,2001,886.93
May 3, 20122,190.002,198.002,177.502,184.502,499,7001,924.36
May 2, 20122,201.002,210.002,162.002,176.003,105,0001,916.88
May 1, 20122,191.502,220.212,183.002,213.501,413,9001,949.91
Apr 30, 20122,186.002,198.392,167.502,193.004,036,4001,931.85
Apr 27, 20122,175.502,200.502,166.002,188.002,690,0001,927.45
Apr 26, 20122,161.002,202.002,147.002,195.504,836,3001,934.05
Apr 25, 20122,138.502,152.502,125.502,128.006,548,6001,874.59
Apr 24, 20122,111.502,130.502,106.502,130.002,359,7001,876.35
Apr 23, 20122,121.002,121.002,085.502,110.003,958,2001,858.74
Apr 20, 20122,118.002,140.002,082.502,136.504,524,3001,882.08
Apr 19, 20122,158.502,167.002,121.002,122.503,313,1001,869.75
Apr 18, 20122,158.002,166.002,140.002,154.002,021,2001,897.50
Apr 17, 20122,120.002,171.502,118.502,166.002,491,5001,908.07
Apr 16, 20122,104.002,149.502,104.002,123.002,459,0001,870.19
Apr 13, 20122,118.002,155.502,112.002,117.004,602,2001,864.90
Apr 12, 20122,121.002,135.002,023.502,125.008,484,3001,871.95
Apr 11, 20122,111.502,152.502,105.002,141.004,996,9001,886.04
Apr 10, 20122,153.002,153.502,121.502,121.503,707,9001,868.87
Apr 9, 20122,167.502,167.502,167.502,167.5001,909.39
Apr 6, 20122,167.502,167.502,167.502,167.5001,909.39
Apr 5, 20122,161.002,175.502,146.002,167.503,758,9001,909.39
Apr 4, 20122,199.002,203.002,154.002,159.004,149,2001,901.90
Apr 3, 20122,221.502,234.502,200.002,203.002,461,8001,940.66
Apr 2, 20122,175.002,220.502,160.502,219.003,203,0001,954.76
Mar 30, 20122,189.002,200.002,174.752,183.504,024,6001,923.48
Mar 29, 20122,211.502,215.002,170.002,178.502,883,2001,919.08
Mar 28, 20122,220.502,244.502,215.502,216.002,916,5001,952.11
Mar 27, 20122,254.002,257.502,214.502,223.002,883,1001,958.28
Mar 26, 20122,226.502,258.262,222.002,250.502,131,3001,982.51
Mar 23, 20122,219.002,224.502,207.502,220.002,131,6001,955.64
Mar 22, 20122,228.002,234.002,205.002,221.002,141,3001,956.52
Mar 21, 20122,241.002,243.502,228.502,234.502,540,0001,968.41
Mar 20, 20122,256.002,266.002,226.502,237.002,492,1001,970.61
Mar 19, 20122,254.002,260.002,244.002,258.001,139,1001,989.11
Mar 16, 20122,263.502,285.002,249.002,257.509,052,3001,988.67
Mar 15, 20122,269.502,274.402,254.502,264.002,991,5001,994.40
Mar 14, 20122,287.002,291.002,275.502,280.502,514,8002,008.93
Mar 13, 20122,281.002,288.002,266.502,281.001,987,2002,009.37
Mar 12, 20122,278.002,278.002,263.002,272.001,500,8002,001.44
Mar 9, 20122,274.502,284.002,260.002,280.001,887,1002,008.49
Mar 8, 20122,257.002,289.002,247.502,277.002,154,6002,005.85
Mar 7, 20122,245.002,252.502,232.002,247.501,784,3001,979.86
Mar 6, 20122,269.002,275.502,242.002,251.003,253,5001,982.95
Mar 5, 20122,280.002,285.502,265.002,274.502,196,6002,003.65
Mar 2, 20122,291.002,294.002,279.602,285.502,075,7002,013.34
Mar 1, 20122,285.502,295.002,279.102,294.502,278,9002,021.27
Feb 29, 20122,315.002,318.002,277.352,286.505,506,4002,014.22
Feb 28, 20122,319.502,324.502,301.502,320.502,710,8002,044.17
Feb 27, 20122,315.502,318.502,295.002,317.002,440,5002,041.09
Feb 24, 20122,344.002,349.002,318.002,322.003,940,4002,045.49
Feb 23, 20122,316.002,333.402,314.502,328.502,935,3002,051.22
Feb 22, 20122,309.002,315.502,289.002,309.003,578,9002,034.04
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.