• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    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
    2,185.00 Up 8.50(0.39%) Jan 23
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 22, 20051,857.001,872.001,841.101,871.006,060,8001,214.81
    Dec 21, 20051,829.001,858.001,829.001,850.006,010,6001,201.17
    Dec 20, 20051,832.001,844.001,823.001,829.004,575,1001,187.54
    Dec 19, 20051,843.001,843.001,816.001,835.0010,949,6001,191.44
    Dec 16, 20051,846.001,869.001,839.331,840.0011,518,4001,194.68
    Dec 15, 20051,875.001,875.001,842.001,843.009,990,8001,196.63
    Dec 14, 20051,878.001,890.001,867.001,873.008,591,1001,216.11
    Dec 13, 20051,873.001,890.001,868.001,879.0012,731,6001,220.00
    Dec 12, 20051,887.001,892.001,866.001,868.006,687,4001,212.86
    Dec 9, 20051,913.001,916.001,886.001,886.0010,851,7001,224.55
    Dec 8, 20051,878.001,915.001,875.001,915.006,496,1001,243.38
    Dec 7, 20051,913.001,917.671,879.001,887.0012,226,2001,225.20
    Dec 6, 20051,820.001,919.001,812.001,826.0001,185.59
    Dec 5, 20051,910.001,915.231,897.001,908.004,181,0001,238.83
    Dec 2, 20051,900.001,907.001,877.271,904.008,924,6001,236.24
    Dec 1, 20051,875.001,894.001,865.001,887.007,076,4001,225.20
    Nov 30, 20051,906.001,906.001,865.001,865.008,316,7001,210.91
    Nov 29, 20051,890.003,471.001,865.001,909.0012,967,2001,239.48
    Nov 28, 20051,933.001,939.361,903.001,903.005,872,6001,235.59
    Nov 25, 20051,928.001,933.001,921.001,927.003,882,1001,251.17
    Nov 24, 20051,850.001,945.001,822.001,829.0001,187.54
    Nov 23, 20051,949.001,952.001,924.001,939.005,386,5001,258.96
    Nov 22, 20051,931.001,943.001,720.171,943.007,146,8001,261.56
    Nov 21, 20051,881.001,932.001,881.001,924.009,016,6001,249.22
    Nov 18, 20051,791.001,909.441,814.001,814.0001,177.80
    Nov 17, 20051,858.001,894.001,858.001,877.006,434,0001,218.71
    Nov 16, 20051,750.001,857.001,730.001,768.0001,147.93
    Nov 15, 20051,825.001,853.001,825.001,845.003,993,5001,197.93
    Nov 14, 20051,800.001,838.001,799.001,822.006,376,7001,183.00
    Nov 11, 20051,825.001,826.001,795.001,804.0012,047,1001,171.31
    Nov 10, 20051,757.001,763.001,725.001,725.0001,120.01
    Nov 9, 20051,842.001,854.441,825.001,843.009,764,4001,196.63
    Nov 8, 20051,838.001,848.001,821.501,847.008,459,2001,199.23
    Nov 7, 20051,852.001,861.001,824.001,842.008,592,4001,195.98
    Nov 4, 20051,853.001,871.251,848.641,849.006,914,7001,200.53
    Nov 3, 20051,824.001,849.001,816.271,846.007,083,0001,198.58
    Nov 2, 20051,829.001,840.001,784.301,819.0012,181,1001,181.05
    Nov 2, 200515.64 Dividend
    Nov 1, 20051,843.001,843.001,736.001,838.0014,764,8001,183.23
    Oct 31, 20051,818.001,851.001,806.141,843.0013,618,7001,186.45
    Oct 28, 20051,782.001,817.401,782.001,809.0010,338,5001,164.56
    Oct 27, 20051,705.001,813.501,700.001,700.0001,094.39
    Oct 26, 20051,672.001,787.001,672.001,691.0001,088.60
    Oct 25, 20051,760.001,765.001,735.001,746.007,937,0001,124.00
    Oct 24, 20051,728.001,758.001,724.001,758.006,129,7001,131.73
    Oct 21, 20051,729.003,547.921,717.001,727.0010,878,1001,111.77
    Oct 20, 20051,784.001,829.651,739.001,750.0018,444,7001,126.58
    Oct 19, 20051,777.001,781.001,756.001,760.0018,723,0001,133.02
    Oct 18, 20051,838.002,805.381,790.781,801.0010,362,9001,159.41
    Oct 17, 20051,819.001,838.001,735.001,737.0001,118.21
    Oct 14, 20051,810.001,827.481,783.001,804.0019,095,3001,161.34
    Oct 13, 20051,840.001,867.691,802.001,814.0014,940,7001,167.78
    Oct 12, 20051,873.001,873.001,840.001,840.009,907,4001,184.52
    Oct 11, 20051,870.001,886.001,857.001,862.0014,440,0001,198.68
    Oct 10, 20051,875.001,889.001,862.001,865.007,072,6001,200.61
    Oct 7, 20051,775.001,804.001,790.001,790.0001,152.33
    Oct 6, 20051,787.001,791.001,782.001,782.0001,147.18
    Oct 5, 20051,888.001,933.061,869.411,890.0011,638,8001,216.70
    Oct 4, 20051,951.001,959.001,910.001,919.0013,012,4001,235.37
    Oct 3, 20051,957.001,881.001,864.001,875.0001,207.05
    Sep 30, 20051,961.001,978.001,948.001,958.009,059,0001,260.48
    Sep 29, 20051,864.001,959.001,860.001,872.0001,205.12
    Sep 28, 20051,842.001,860.001,859.001,859.0001,196.75
    Sep 27, 20051,933.001,953.001,913.001,915.0012,324,8001,232.80
    Sep 26, 20051,823.001,915.001,809.001,830.0001,178.08
    Sep 23, 20051,927.001,931.001,904.001,914.005,650,4001,232.15
    Sep 22, 20051,911.001,944.001,904.001,933.007,670,6001,244.39
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.