• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    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
    1,695.00 Up 41.50(2.51%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 12, 20061,946.001,952.001,933.331,945.005,595,4001,185.66
    Jan 11, 20061,929.001,942.001,922.001,937.004,841,1001,180.79
    Jan 10, 20061,926.001,934.001,917.001,928.007,312,4001,175.30
    Jan 9, 20061,938.001,958.001,927.001,933.007,732,9001,178.35
    Jan 6, 20061,911.001,940.001,911.001,935.007,824,6001,179.57
    Jan 5, 20061,930.001,940.001,912.001,913.006,151,2001,166.16
    Jan 4, 20061,921.001,936.001,921.001,921.009,917,5001,171.03
    Jan 3, 20061,869.001,919.001,869.001,917.0012,064,5001,168.59
    Jan 2, 20061,858.001,858.001,858.001,858.0001,132.63
    Dec 30, 20051,865.001,866.001,843.001,858.001,623,3001,132.63
    Dec 29, 20051,869.001,877.001,853.001,861.002,311,7001,134.46
    Dec 28, 20051,832.001,864.001,832.001,864.003,749,0001,136.29
    Dec 27, 20051,858.001,858.001,858.001,858.0001,132.63
    Dec 26, 20051,858.001,858.001,858.001,858.0001,132.63
    Dec 23, 20051,871.001,876.001,858.001,858.001,837,2001,132.63
    Dec 22, 20051,857.001,872.001,841.101,871.006,060,8001,140.55
    Dec 21, 20051,829.001,858.001,829.001,850.006,010,6001,127.75
    Dec 20, 20051,832.001,844.001,823.001,829.004,575,1001,114.95
    Dec 19, 20051,843.001,843.001,816.001,835.0010,949,6001,118.61
    Dec 16, 20051,846.001,869.001,839.331,840.0011,518,4001,121.66
    Dec 15, 20051,875.001,875.001,842.001,843.009,990,8001,123.48
    Dec 14, 20051,878.001,890.001,867.001,873.008,591,1001,141.77
    Dec 13, 20051,873.001,890.001,868.001,879.0012,731,6001,145.43
    Dec 12, 20051,887.001,892.001,866.001,868.006,687,4001,138.72
    Dec 9, 20051,913.001,916.001,886.001,886.0010,851,7001,149.70
    Dec 8, 20051,878.001,915.001,875.001,915.006,496,1001,167.38
    Dec 7, 20051,913.001,917.671,879.001,887.0012,226,2001,150.31
    Dec 6, 20051,820.001,919.001,812.001,826.0001,113.12
    Dec 5, 20051,910.001,915.231,897.001,908.004,181,0001,163.11
    Dec 2, 20051,900.001,907.001,877.271,904.008,924,6001,160.67
    Dec 1, 20051,875.001,894.001,865.001,887.007,076,4001,150.31
    Nov 30, 20051,906.001,906.001,865.001,865.008,316,7001,136.90
    Nov 29, 20051,890.003,471.001,865.001,909.0012,967,2001,163.72
    Nov 28, 20051,933.001,939.361,903.001,903.005,872,6001,160.06
    Nov 25, 20051,928.001,933.001,921.001,927.003,882,1001,174.69
    Nov 24, 20051,850.001,945.001,822.001,829.0001,114.95
    Nov 23, 20051,949.001,952.001,924.001,939.005,386,5001,182.01
    Nov 22, 20051,931.001,943.001,720.171,943.007,146,8001,184.44
    Nov 21, 20051,881.001,932.001,881.001,924.009,016,6001,172.86
    Nov 18, 20051,791.001,909.441,814.001,814.0001,105.81
    Nov 17, 20051,858.001,894.001,858.001,877.006,434,0001,144.21
    Nov 16, 20051,750.001,857.001,730.001,768.0001,077.76
    Nov 15, 20051,825.001,853.001,825.001,845.003,993,5001,124.70
    Nov 14, 20051,800.001,838.001,799.001,822.006,376,7001,110.68
    Nov 11, 20051,825.001,826.001,795.001,804.0012,047,1001,099.71
    Nov 10, 20051,757.001,763.001,725.001,725.0001,051.55
    Nov 9, 20051,842.001,854.441,825.001,843.009,764,4001,123.48
    Nov 8, 20051,838.001,848.001,821.501,847.008,459,2001,125.92
    Nov 7, 20051,852.001,861.001,824.001,842.008,592,4001,122.87
    Nov 4, 20051,853.001,871.251,848.641,849.006,914,7001,127.14
    Nov 3, 20051,824.001,849.001,816.271,846.007,083,0001,125.31
    Nov 2, 20051,829.001,840.001,784.301,819.0012,181,1001,108.85
    Nov 2, 200515.64 Dividend
    Nov 1, 20051,843.001,843.001,736.001,838.0014,764,8001,110.90
    Oct 31, 20051,818.001,851.001,806.141,843.0013,618,7001,113.92
    Oct 28, 20051,782.001,817.401,782.001,809.0010,338,5001,093.37
    Oct 27, 20051,705.001,813.501,700.001,700.0001,027.49
    Oct 26, 20051,672.001,787.001,672.001,691.0001,022.05
    Oct 25, 20051,760.001,765.001,735.001,746.007,937,0001,055.30
    Oct 24, 20051,728.001,758.001,724.001,758.006,129,7001,062.55
    Oct 21, 20051,729.003,547.921,717.001,727.0010,878,1001,043.81
    Oct 20, 20051,784.001,829.651,739.001,750.0018,444,7001,057.71
    Oct 19, 20051,777.001,781.001,756.001,760.0018,723,0001,063.76
    Oct 18, 20051,838.002,805.381,790.781,801.0010,362,9001,088.54
    Oct 17, 20051,819.001,838.001,735.001,737.0001,049.86
    Oct 14, 20051,810.001,827.481,783.001,804.0019,095,3001,090.35
    Oct 13, 20051,840.001,867.691,802.001,814.0014,940,7001,096.40
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.