• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.05% Nasdaq Down0.18%

    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
    1,726.50 Up 16.00(0.94%) 11:37AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 4, 20122,081.502,089.502,072.002,082.001,721,5001,673.87
    Dec 3, 20122,094.002,101.002,074.502,082.001,960,5001,673.87
    Nov 30, 20122,087.502,106.002,079.052,089.504,085,0001,679.90
    Nov 29, 20122,089.502,092.002,069.502,087.503,864,1001,678.29
    Nov 28, 20122,068.002,079.002,062.502,077.502,521,6001,670.25
    Nov 27, 20122,098.502,098.502,067.502,072.003,395,9001,665.83
    Nov 26, 20122,085.502,087.002,072.502,082.501,934,8001,674.27
    Nov 23, 20122,077.502,089.502,068.002,085.501,705,2001,676.68
    Nov 22, 20122,081.502,083.002,071.502,071.501,807,2001,665.43
    Nov 21, 20122,068.002,087.002,059.502,074.002,009,5001,667.44
    Nov 20, 20122,071.002,075.502,054.822,070.502,016,8001,664.62
    Nov 19, 20122,046.002,083.502,038.002,077.002,852,7001,669.85
    Nov 16, 20122,074.002,074.002,026.002,029.503,758,4001,631.66
    Nov 15, 20122,091.502,100.002,073.502,075.502,485,6001,668.64
    Nov 14, 20122,126.002,129.502,100.002,100.003,565,4001,688.34
    Nov 14, 201226.860001 Dividend
    Nov 13, 20122,142.502,161.502,124.002,160.002,981,1001,714.98
    Nov 12, 20122,145.502,153.502,134.002,142.501,785,1001,701.09
    Nov 9, 20122,140.502,144.002,116.002,137.001,997,2001,696.72
    Nov 8, 20122,158.502,158.502,134.002,139.001,662,0001,698.31
    Nov 7, 20122,179.502,193.502,146.002,147.502,389,5001,705.06
    Nov 6, 20122,170.502,176.502,161.502,170.002,302,6001,722.92
    Nov 5, 20122,176.002,178.002,161.752,167.001,875,8001,720.54
    Nov 2, 20122,172.502,187.502,165.002,182.002,345,2001,732.45
    Nov 1, 20122,128.502,189.502,128.402,177.004,727,8001,728.48
    Oct 31, 20122,143.502,161.502,125.002,125.003,405,5001,687.19
    Oct 30, 20122,111.002,140.502,111.002,140.501,835,7001,699.50
    Oct 29, 20122,100.002,111.502,092.502,106.001,498,7001,672.11
    Oct 26, 20122,080.002,110.002,080.002,106.502,001,0001,672.51
    Oct 25, 20122,118.002,119.402,086.002,088.502,680,5001,658.21
    Oct 24, 20122,122.002,129.502,112.502,120.002,654,2001,683.22
    Oct 23, 20122,152.502,598.502,107.502,113.003,317,3001,677.67
    Oct 22, 20122,152.002,152.002,139.002,149.501,839,1001,706.65
    Oct 19, 20122,155.502,169.002,148.002,155.502,797,2001,711.41
    Oct 18, 20122,183.002,185.002,149.502,155.004,130,4001,711.01
    Oct 17, 20122,168.002,178.502,160.502,178.002,070,4001,729.28
    Oct 16, 20122,156.002,673.002,150.002,159.502,092,6001,714.59
    Oct 15, 20122,140.002,660.002,135.502,143.501,530,1001,701.88
    Oct 12, 20122,164.002,665.502,141.002,141.003,185,2001,699.90
    Oct 11, 20122,143.502,167.002,142.502,161.001,537,0001,715.78
    Oct 10, 20122,150.002,159.752,135.502,154.002,396,8001,710.22
    Oct 9, 20122,172.002,176.502,150.002,156.501,708,0001,712.20
    Oct 8, 20122,159.502,684.502,157.002,172.001,482,3001,724.51
    Oct 5, 20122,151.502,174.502,151.502,169.002,231,1001,722.13
    Oct 4, 20122,170.002,179.502,141.502,147.503,493,0001,705.06
    Oct 3, 20122,153.502,170.002,150.002,166.002,397,0001,719.75
    Oct 2, 20122,153.002,174.502,145.502,163.501,792,4001,717.76
    Oct 1, 20122,141.502,176.002,136.002,160.503,064,3001,715.38
    Sep 28, 20122,172.502,172.502,140.502,142.003,768,8001,700.69
    Sep 27, 20122,184.002,186.002,148.002,164.002,485,6001,718.16
    Sep 26, 20122,194.502,199.502,167.002,177.502,885,3001,728.88
    Sep 25, 20122,194.002,217.242,188.502,212.5010,731,6001,756.67
    Sep 24, 20122,188.502,756.502,184.002,199.501,823,5001,746.35
    Sep 21, 20122,205.002,211.502,184.002,201.507,102,2001,747.93
    Sep 20, 20122,225.502,225.502,180.502,199.003,490,6001,745.95
    Sep 19, 20122,237.002,775.502,229.002,241.502,222,5001,779.69
    Sep 18, 20122,241.002,247.002,231.502,236.003,532,8001,775.33
    Sep 17, 20122,247.002,254.732,241.002,254.502,360,7001,790.01
    Sep 14, 20122,269.502,280.372,248.002,261.002,978,6001,795.18
    Sep 13, 20122,229.002,814.002,223.502,253.502,802,5001,789.22
    Sep 12, 20122,242.502,244.502,218.502,228.002,895,5001,768.97
    Sep 11, 20122,228.002,238.222,217.502,238.001,881,7001,776.91
    Sep 10, 20122,231.502,239.002,225.002,231.502,244,5001,771.75
    Sep 7, 20122,220.002,234.502,214.002,230.503,748,8001,770.96
    Sep 6, 20122,195.502,227.002,184.002,225.003,168,3001,766.59
    Sep 5, 20122,183.502,198.002,175.502,185.501,852,3001,735.23
    Sep 4, 20122,230.002,230.002,183.502,190.502,245,8001,739.20
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.