• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down2.84% Nasdaq Down2.94%

    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
    1,638.00 Down 57.00(3.36%) 11:36AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 2, 20122,201.002,210.002,162.002,176.003,105,0001,784.86
    May 1, 20122,191.502,220.212,183.002,213.501,413,9001,815.62
    Apr 30, 20122,186.002,198.392,167.502,193.004,036,4001,798.81
    Apr 27, 20122,175.502,200.502,166.002,188.002,690,0001,794.71
    Apr 26, 20122,161.002,202.002,147.002,195.504,836,3001,800.86
    Apr 25, 20122,138.502,152.502,125.502,128.006,548,6001,745.49
    Apr 24, 20122,111.502,130.502,106.502,130.002,359,7001,747.13
    Apr 23, 20122,121.002,121.002,085.502,110.003,958,2001,730.73
    Apr 20, 20122,118.002,140.002,082.502,136.504,524,3001,752.46
    Apr 19, 20122,158.502,167.002,121.002,122.503,313,1001,740.98
    Apr 18, 20122,158.002,166.002,140.002,154.002,021,2001,766.82
    Apr 17, 20122,120.002,171.502,118.502,166.002,491,5001,776.66
    Apr 16, 20122,104.002,149.502,104.002,123.002,459,0001,741.39
    Apr 13, 20122,118.002,155.502,112.002,117.004,602,2001,736.47
    Apr 12, 20122,121.002,135.002,023.502,125.008,484,3001,743.03
    Apr 11, 20122,111.502,152.502,105.002,141.004,996,9001,756.16
    Apr 10, 20122,153.002,153.502,121.502,121.503,707,9001,740.16
    Apr 9, 20122,167.502,167.502,167.502,167.5001,777.89
    Apr 6, 20122,167.502,167.502,167.502,167.5001,777.89
    Apr 5, 20122,161.002,175.502,146.002,167.503,758,9001,777.89
    Apr 4, 20122,199.002,203.002,154.002,159.004,149,2001,770.92
    Apr 3, 20122,221.502,234.502,200.002,203.002,461,8001,807.01
    Apr 2, 20122,175.002,220.502,160.502,219.003,203,0001,820.13
    Mar 30, 20122,189.002,200.002,174.752,183.504,024,6001,791.02
    Mar 29, 20122,211.502,215.002,170.002,178.502,883,2001,786.91
    Mar 28, 20122,220.502,244.502,215.502,216.002,916,5001,817.67
    Mar 27, 20122,254.002,257.502,214.502,223.002,883,1001,823.42
    Mar 26, 20122,226.502,258.262,222.002,250.502,131,3001,845.97
    Mar 23, 20122,219.002,224.502,207.502,220.002,131,6001,820.95
    Mar 22, 20122,228.002,234.002,205.002,221.002,141,3001,821.78
    Mar 21, 20122,241.002,243.502,228.502,234.502,540,0001,832.85
    Mar 20, 20122,256.002,266.002,226.502,237.002,492,1001,834.90
    Mar 19, 20122,254.002,260.002,244.002,258.001,139,1001,852.12
    Mar 16, 20122,263.502,285.002,249.002,257.509,052,3001,851.71
    Mar 15, 20122,269.502,274.402,254.502,264.002,991,5001,857.05
    Mar 14, 20122,287.002,291.002,275.502,280.502,514,8001,870.58
    Mar 13, 20122,281.002,288.002,266.502,281.001,987,2001,870.99
    Mar 12, 20122,278.002,278.002,263.002,272.001,500,8001,863.61
    Mar 9, 20122,274.502,284.002,260.002,280.001,887,1001,870.17
    Mar 8, 20122,257.002,289.002,247.502,277.002,154,6001,867.71
    Mar 7, 20122,245.002,252.502,232.002,247.501,784,3001,843.51
    Mar 6, 20122,269.002,275.502,242.002,251.003,253,5001,846.38
    Mar 5, 20122,280.002,285.502,265.002,274.502,196,6001,865.66
    Mar 2, 20122,291.002,294.002,279.602,285.502,075,7001,874.68
    Mar 1, 20122,285.502,295.002,279.102,294.502,278,9001,882.06
    Feb 29, 20122,315.002,318.002,277.352,286.505,506,4001,875.50
    Feb 28, 20122,319.502,324.502,301.502,320.502,710,8001,903.39
    Feb 27, 20122,315.502,318.502,295.002,317.002,440,5001,900.52
    Feb 24, 20122,344.002,349.002,318.002,322.003,940,4001,904.62
    Feb 23, 20122,316.002,333.402,314.502,328.502,935,3001,909.95
    Feb 22, 20122,309.002,315.502,289.002,309.003,578,9001,893.96
    Feb 21, 20122,276.502,311.002,275.502,303.503,530,4001,889.45
    Feb 20, 20122,303.502,306.502,285.502,286.005,738,7001,875.09
    Feb 17, 20122,311.502,311.502,289.002,293.002,630,6001,880.83
    Feb 16, 20122,286.002,301.002,278.002,294.002,165,2001,881.65
    Feb 15, 20122,316.502,322.502,298.502,301.002,503,9001,887.40
    Feb 15, 201226.74 Dividend
    Feb 14, 20122,291.002,333.502,291.002,331.503,686,7001,890.48
    Feb 13, 20122,298.502,314.812,293.502,296.501,232,1001,862.10
    Feb 10, 20122,290.002,290.002,270.502,284.002,438,1001,851.96
    Feb 9, 20122,300.002,305.502,278.502,290.502,328,6001,857.23
    Feb 8, 20122,295.002,297.502,281.502,287.501,876,9001,854.80
    Feb 7, 20122,263.002,282.502,260.002,282.502,192,7001,850.75
    Feb 6, 20122,267.502,271.002,254.502,257.001,984,6001,830.07
    Feb 3, 20122,253.002,264.402,237.002,261.003,186,9001,833.31
    Feb 2, 20122,248.002,278.002,212.002,265.005,996,0001,836.56
    Feb 1, 20122,252.502,270.502,239.502,268.503,111,6001,839.40
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.