• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.17% Nasdaq Down1.19%

    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
    1,812.50 Up 2.50(0.14%) 11:37AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 12, 20051,873.001,873.001,840.001,840.009,907,4001,078.86
    Oct 11, 20051,870.001,886.001,857.001,862.0014,440,0001,091.76
    Oct 10, 20051,875.001,889.001,862.001,865.007,072,6001,093.52
    Oct 7, 20051,775.001,804.001,790.001,790.0001,049.54
    Oct 6, 20051,787.001,791.001,782.001,782.0001,044.85
    Oct 5, 20051,888.001,933.061,869.411,890.0011,638,8001,108.18
    Oct 4, 20051,951.001,959.001,910.001,919.0013,012,4001,125.18
    Oct 3, 20051,957.001,881.001,864.001,875.0001,099.38
    Sep 30, 20051,961.001,978.001,948.001,958.009,059,0001,148.05
    Sep 29, 20051,864.001,959.001,860.001,872.0001,097.62
    Sep 28, 20051,842.001,860.001,859.001,859.0001,090.00
    Sep 27, 20051,933.001,953.001,913.001,915.0012,324,8001,122.84
    Sep 26, 20051,823.001,915.001,809.001,830.0001,073.00
    Sep 23, 20051,927.001,931.001,904.001,914.005,650,4001,122.25
    Sep 22, 20051,911.001,944.001,904.001,933.007,670,6001,133.39
    Sep 21, 20051,907.001,931.001,907.001,914.009,463,7001,122.25
    Sep 20, 20051,919.001,943.821,915.001,915.0013,748,0001,122.84
    Sep 19, 20051,885.001,920.001,872.001,916.005,534,7001,123.42
    Sep 16, 20051,799.001,824.001,818.001,818.0001,065.96
    Sep 15, 20051,764.001,891.001,759.001,803.0001,057.17
    Sep 14, 20051,811.001,820.001,805.501,820.0010,997,6001,067.13
    Sep 13, 20051,830.001,816.001,804.191,816.007,220,1001,064.79
    Sep 12, 20051,838.001,843.001,828.001,831.008,284,2001,073.58
    Sep 9, 20051,823.001,838.641,818.001,834.007,372,5001,075.34
    Sep 8, 20051,844.001,844.001,817.001,818.007,117,9001,065.96
    Sep 7, 20051,810.001,810.001,776.001,776.0001,041.34
    Sep 6, 20051,876.001,886.00874.431,870.003,832,9001,096.45
    Sep 5, 20051,873.001,887.001,866.001,879.003,686,4001,101.73
    Sep 2, 20051,826.001,827.001,807.001,807.0001,059.51
    Sep 1, 20051,883.001,905.001,853.001,897.0010,277,9001,112.28
    Aug 31, 20051,847.001,889.001,840.001,881.0011,038,9001,102.90
    Aug 30, 20051,816.001,842.001,816.001,842.004,512,6001,080.03
    Aug 29, 20051,824.001,824.001,824.001,824.0001,069.48
    Aug 26, 20051,766.001,849.001,758.001,764.0001,034.30
    Aug 25, 20051,831.001,847.001,826.001,826.004,012,0001,070.65
    Aug 24, 20051,835.001,845.001,821.001,831.0011,658,3001,073.58
    Aug 23, 20051,784.001,863.791,772.001,773.0001,039.58
    Aug 22, 20051,874.001,879.001,857.001,859.005,510,9001,090.00
    Aug 19, 20051,845.001,872.361,834.001,866.007,958,1001,094.11
    Aug 18, 20051,865.001,875.001,838.001,840.009,778,7001,078.86
    Aug 17, 20051,890.001,890.901,873.001,883.008,836,3001,104.07
    Aug 16, 20051,851.001,940.561,821.001,823.0001,068.89
    Aug 15, 20051,928.001,932.001,914.001,920.004,559,6001,125.77
    Aug 12, 20051,943.001,948.001,922.001,923.006,268,5001,127.53
    Aug 11, 20051,957.001,978.891,945.001,945.0010,660,2001,140.43
    Aug 10, 20051,909.001,947.001,909.001,936.0011,467,5001,135.15
    Aug 9, 20051,866.001,921.001,800.601,909.0016,848,3001,119.32
    Aug 8, 20051,865.001,871.001,855.001,868.009,099,8001,095.28
    Aug 5, 20051,840.001,861.001,839.001,855.007,451,6001,087.66
    Aug 4, 20051,792.001,793.001,790.001,790.0001,049.54
    Aug 3, 20051,784.001,864.901,771.001,800.0001,055.41
    Aug 3, 200515.89 Dividend
    Aug 2, 20051,840.001,863.001,840.001,853.0015,561,5001,077.17
    Aug 1, 20051,806.001,840.001,760.001,835.0010,049,2001,066.70
    Jul 29, 20051,765.001,820.001,762.001,806.0023,611,4001,049.85
    Jul 28, 20051,717.001,790.001,701.001,708.000992.88
    Jul 27, 20051,795.001,799.001,782.001,790.0021,887,5001,040.54
    Jul 26, 20051,794.001,816.001,782.391,794.0017,777,3001,042.87
    Jul 25, 20051,811.002,061.001,793.791,798.0020,530,8001,045.19
    Jul 22, 20051,790.001,843.841,767.121,795.0019,618,3001,043.45
    Jul 21, 20051,822.501,845.681,766.291,798.5021,549,0001,045.48
    Jul 20, 20051,846.001,872.001,806.501,806.5045,680,6001,050.14
    Jul 19, 20051,834.001,839.001,824.501,824.5001,060.60
    Jul 18, 20051,828.001,845.001,817.001,829.50821,7001,063.51
    Jul 15, 20051,840.001,840.001,817.001,835.00331,4001,066.70
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.