• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down3.39% Nasdaq Down4.12%

    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
    1,902.00 Up 30.00(1.60%) 5:58AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 2, 20122,172.502,187.502,165.002,182.002,345,2001,747.04
    Nov 1, 20122,128.502,189.502,128.402,177.004,727,8001,743.04
    Oct 31, 20122,143.502,161.502,125.002,125.003,405,5001,701.40
    Oct 30, 20122,111.002,140.502,111.002,140.501,835,7001,713.81
    Oct 29, 20122,100.002,111.502,092.502,106.001,498,7001,686.19
    Oct 26, 20122,080.002,110.002,080.002,106.502,001,0001,686.59
    Oct 25, 20122,118.002,119.402,086.002,088.502,680,5001,672.18
    Oct 24, 20122,122.002,129.502,112.502,120.002,654,2001,697.40
    Oct 23, 20122,152.502,598.502,107.502,113.003,317,3001,691.80
    Oct 22, 20122,152.002,152.002,139.002,149.501,839,1001,721.02
    Oct 19, 20122,155.502,169.002,148.002,155.502,797,2001,725.82
    Oct 18, 20122,183.002,185.002,149.502,155.004,130,4001,725.42
    Oct 17, 20122,168.002,178.502,160.502,178.002,070,4001,743.84
    Oct 16, 20122,156.002,673.002,150.002,159.502,092,6001,729.03
    Oct 15, 20122,140.002,660.002,135.502,143.501,530,1001,716.22
    Oct 12, 20122,164.002,665.502,141.002,141.003,185,2001,714.21
    Oct 11, 20122,143.502,167.002,142.502,161.001,537,0001,730.23
    Oct 10, 20122,150.002,159.752,135.502,154.002,396,8001,724.62
    Oct 9, 20122,172.002,176.502,150.002,156.501,708,0001,726.62
    Oct 8, 20122,159.502,684.502,157.002,172.001,482,3001,739.03
    Oct 5, 20122,151.502,174.502,151.502,169.002,231,1001,736.63
    Oct 4, 20122,170.002,179.502,141.502,147.503,493,0001,719.42
    Oct 3, 20122,153.502,170.002,150.002,166.002,397,0001,734.23
    Oct 2, 20122,153.002,174.502,145.502,163.501,792,4001,732.23
    Oct 1, 20122,141.502,176.002,136.002,160.503,064,3001,729.83
    Sep 28, 20122,172.502,172.502,140.502,142.003,768,8001,715.01
    Sep 27, 20122,184.002,186.002,148.002,164.002,485,6001,732.63
    Sep 26, 20122,194.502,199.502,167.002,177.502,885,3001,743.44
    Sep 25, 20122,194.002,217.242,188.502,212.5010,731,6001,771.46
    Sep 24, 20122,188.502,756.502,184.002,199.501,823,5001,761.05
    Sep 21, 20122,205.002,211.502,184.002,201.507,102,2001,762.65
    Sep 20, 20122,225.502,225.502,180.502,199.003,490,6001,760.65
    Sep 19, 20122,237.002,775.502,229.002,241.502,222,5001,794.68
    Sep 18, 20122,241.002,247.002,231.502,236.003,532,8001,790.28
    Sep 17, 20122,247.002,254.732,241.002,254.502,360,7001,805.09
    Sep 14, 20122,269.502,280.372,248.002,261.002,978,6001,810.29
    Sep 13, 20122,229.002,814.002,223.502,253.502,802,5001,804.29
    Sep 12, 20122,242.502,244.502,218.502,228.002,895,5001,783.87
    Sep 11, 20122,228.002,238.222,217.502,238.001,881,7001,791.88
    Sep 10, 20122,231.502,239.002,225.002,231.502,244,5001,786.67
    Sep 7, 20122,220.002,234.502,214.002,230.503,748,8001,785.87
    Sep 6, 20122,195.502,227.002,184.002,225.003,168,3001,781.47
    Sep 5, 20122,183.502,198.002,175.502,185.501,852,3001,749.84
    Sep 4, 20122,230.002,230.002,183.502,190.502,245,8001,753.85
    Sep 3, 20122,203.502,228.002,197.002,226.501,392,1001,782.67
    Aug 31, 20122,212.502,227.502,201.502,204.004,125,2001,764.66
    Aug 30, 20122,214.002,222.502,202.002,209.001,487,9001,768.66
    Aug 29, 20122,229.002,233.502,215.002,215.001,429,2001,773.46
    Aug 28, 20122,225.002,234.002,215.002,234.002,788,8001,788.67
    Aug 27, 20122,231.002,231.002,231.002,231.0001,786.27
    Aug 24, 20122,222.002,238.502,219.002,231.002,595,1001,786.27
    Aug 23, 20122,234.002,234.002,214.502,221.502,220,5001,778.67
    Aug 22, 20122,238.502,238.502,219.932,222.001,993,0001,779.07
    Aug 21, 20122,250.002,256.502,238.002,250.502,300,8001,801.89
    Aug 20, 20122,258.002,261.002,237.502,249.502,880,1001,801.09
    Aug 17, 20122,264.002,275.002,253.502,257.003,137,9001,807.09
    Aug 16, 20122,268.502,270.502,242.502,253.503,840,1001,804.29
    Aug 15, 20122,260.002,273.502,258.502,263.002,247,6001,811.89
    Aug 14, 20122,254.002,274.502,254.002,259.502,358,7001,809.09
    Aug 13, 20122,257.002,264.002,247.502,250.002,042,2001,801.49
    Aug 10, 20122,268.502,277.502,251.502,260.002,157,0001,809.49
    Aug 9, 20122,263.502,284.502,257.502,272.502,415,2001,819.50
    Aug 8, 20122,260.502,264.002,248.002,259.502,894,5001,809.09
    Aug 8, 201227.08 Dividend
    Aug 7, 20122,258.002,286.502,252.502,286.503,039,0001,809.03
    Aug 6, 20122,245.002,261.002,224.002,248.503,545,6001,778.96
    Aug 3, 20122,203.502,255.002,202.002,247.003,851,3001,777.78
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.