• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    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
    1,779.50 Down 33.00(1.82%) 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 1, 20122,013.502,026.501,956.501,984.004,458,2001,600.15
    May 31, 20121,999.002,020.501,986.002,011.005,637,1001,621.92
    May 30, 20122,000.502,006.501,977.501,988.502,325,5001,603.78
    May 29, 20122,018.002,033.501,993.002,015.001,625,8001,625.15
    May 28, 20122,034.502,042.501,954.482,010.501,386,1001,621.52
    May 25, 20122,013.502,030.501,994.002,016.002,334,0001,625.96
    May 24, 20121,985.502,025.001,974.502,013.003,492,5001,623.54
    May 23, 20122,000.002,000.501,964.501,970.509,698,5001,589.26
    May 22, 20121,994.502,024.501,993.002,020.002,937,5001,629.18
    May 21, 20121,978.502,000.501,971.001,983.502,736,1001,599.75
    May 18, 20121,975.001,995.501,956.501,982.003,775,7001,598.54
    May 17, 20122,008.502,011.001,967.001,988.504,283,1001,603.78
    May 16, 20121,982.502,023.001,976.502,006.503,870,7001,618.30
    May 15, 20122,024.002,034.001,991.002,001.503,406,1001,614.26
    May 14, 20122,051.502,051.502,007.782,015.003,011,6001,625.15
    May 11, 20122,056.502,084.502,037.502,067.003,870,6001,667.09
    May 10, 20122,059.502,066.502,018.502,050.504,082,2001,653.78
    May 9, 20122,071.002,092.702,039.002,047.003,396,6001,650.96
    May 9, 201227.92 Dividend
    May 8, 20122,146.502,152.502,076.002,085.003,691,3001,659.09
    May 7, 20122,142.002,142.002,142.002,142.0001,704.45
    May 4, 20122,178.502,187.002,132.002,142.002,440,2001,704.45
    May 3, 20122,190.002,198.002,177.502,184.502,499,7001,738.26
    May 2, 20122,201.002,210.002,162.002,176.003,105,0001,731.50
    May 1, 20122,191.502,220.212,183.002,213.501,413,9001,761.34
    Apr 30, 20122,186.002,198.392,167.502,193.004,036,4001,745.03
    Apr 27, 20122,175.502,200.502,166.002,188.002,690,0001,741.05
    Apr 26, 20122,161.002,202.002,147.002,195.504,836,3001,747.02
    Apr 25, 20122,138.502,152.502,125.502,128.006,548,6001,693.31
    Apr 24, 20122,111.502,130.502,106.502,130.002,359,7001,694.90
    Apr 23, 20122,121.002,121.002,085.502,110.003,958,2001,678.98
    Apr 20, 20122,118.002,140.002,082.502,136.504,524,3001,700.07
    Apr 19, 20122,158.502,167.002,121.002,122.503,313,1001,688.93
    Apr 18, 20122,158.002,166.002,140.002,154.002,021,2001,713.99
    Apr 17, 20122,120.002,171.502,118.502,166.002,491,5001,723.54
    Apr 16, 20122,104.002,149.502,104.002,123.002,459,0001,689.33
    Apr 13, 20122,118.002,155.502,112.002,117.004,602,2001,684.55
    Apr 12, 20122,121.002,135.002,023.502,125.008,484,3001,690.92
    Apr 11, 20122,111.502,152.502,105.002,141.004,996,9001,703.65
    Apr 10, 20122,153.002,153.502,121.502,121.503,707,9001,688.13
    Apr 9, 20122,167.502,167.502,167.502,167.5001,724.74
    Apr 6, 20122,167.502,167.502,167.502,167.5001,724.74
    Apr 5, 20122,161.002,175.502,146.002,167.503,758,9001,724.74
    Apr 4, 20122,199.002,203.002,154.002,159.004,149,2001,717.97
    Apr 3, 20122,221.502,234.502,200.002,203.002,461,8001,752.98
    Apr 2, 20122,175.002,220.502,160.502,219.003,203,0001,765.72
    Mar 30, 20122,189.002,200.002,174.752,183.504,024,6001,737.47
    Mar 29, 20122,211.502,215.002,170.002,178.502,883,2001,733.49
    Mar 28, 20122,220.502,244.502,215.502,216.002,916,5001,763.33
    Mar 27, 20122,254.002,257.502,214.502,223.002,883,1001,768.90
    Mar 26, 20122,226.502,258.262,222.002,250.502,131,3001,790.78
    Mar 23, 20122,219.002,224.502,207.502,220.002,131,6001,766.51
    Mar 22, 20122,228.002,234.002,205.002,221.002,141,3001,767.31
    Mar 21, 20122,241.002,243.502,228.502,234.502,540,0001,778.05
    Mar 20, 20122,256.002,266.002,226.502,237.002,492,1001,780.04
    Mar 19, 20122,254.002,260.002,244.002,258.001,139,1001,796.75
    Mar 16, 20122,263.502,285.002,249.002,257.509,052,3001,796.35
    Mar 15, 20122,269.502,274.402,254.502,264.002,991,5001,801.52
    Mar 14, 20122,287.002,291.002,275.502,280.502,514,8001,814.65
    Mar 13, 20122,281.002,288.002,266.502,281.001,987,2001,815.05
    Mar 12, 20122,278.002,278.002,263.002,272.001,500,8001,807.89
    Mar 9, 20122,274.502,284.002,260.002,280.001,887,1001,814.26
    Mar 8, 20122,257.002,289.002,247.502,277.002,154,6001,811.87
    Mar 7, 20122,245.002,252.502,232.002,247.501,784,3001,788.39
    Mar 6, 20122,269.002,275.502,242.002,251.003,253,5001,791.18
    Mar 5, 20122,280.002,285.502,265.002,274.502,196,6001,809.88
    Mar 2, 20122,291.002,294.002,279.602,285.502,075,7001,818.63
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.