• 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
    1,872.00 Up 20.00(1.08%) Jun 24
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20061,919.001,935.001,824.491,930.004,947,8001,119.62
    Jan 20, 20061,932.001,951.001,920.001,923.006,388,8001,115.56
    Jan 19, 20061,938.001,940.001,919.001,920.006,350,5001,113.82
    Jan 18, 20061,942.001,951.001,934.001,941.007,619,1001,126.00
    Jan 17, 20061,947.001,959.001,935.001,943.008,193,2001,127.17
    Jan 16, 20061,930.001,956.001,930.001,952.003,795,7001,132.39
    Jan 13, 20061,930.001,937.001,914.161,929.006,127,8001,119.04
    Jan 12, 20061,946.001,952.001,933.331,945.005,595,4001,128.33
    Jan 11, 20061,929.001,942.001,922.001,937.004,841,1001,123.68
    Jan 10, 20061,926.001,934.001,917.001,928.007,312,4001,118.46
    Jan 9, 20061,938.001,958.001,927.001,933.007,732,9001,121.36
    Jan 6, 20061,911.001,940.001,911.001,935.007,824,6001,122.52
    Jan 5, 20061,930.001,940.001,912.001,913.006,151,2001,109.76
    Jan 4, 20061,921.001,936.001,921.001,921.009,917,5001,114.40
    Jan 3, 20061,869.001,919.001,869.001,917.0012,064,5001,112.08
    Jan 2, 20061,858.001,858.001,858.001,858.0001,077.86
    Dec 30, 20051,865.001,866.001,843.001,858.001,623,3001,077.86
    Dec 29, 20051,869.001,877.001,853.001,861.002,311,7001,079.60
    Dec 28, 20051,832.001,864.001,832.001,864.003,749,0001,081.34
    Dec 27, 20051,858.001,858.001,858.001,858.0001,077.86
    Dec 26, 20051,858.001,858.001,858.001,858.0001,077.86
    Dec 23, 20051,871.001,876.001,858.001,858.001,837,2001,077.86
    Dec 22, 20051,857.001,872.001,841.101,871.006,060,8001,085.40
    Dec 21, 20051,829.001,858.001,829.001,850.006,010,6001,073.21
    Dec 20, 20051,832.001,844.001,823.001,829.004,575,1001,061.03
    Dec 19, 20051,843.001,843.001,816.001,835.0010,949,6001,064.51
    Dec 16, 20051,846.001,869.001,839.331,840.0011,518,4001,067.41
    Dec 15, 20051,875.001,875.001,842.001,843.009,990,8001,069.15
    Dec 14, 20051,878.001,890.001,867.001,873.008,591,1001,086.56
    Dec 13, 20051,873.001,890.001,868.001,879.0012,731,6001,090.04
    Dec 12, 20051,887.001,892.001,866.001,868.006,687,4001,083.66
    Dec 9, 20051,913.001,916.001,886.001,886.0010,851,7001,094.10
    Dec 8, 20051,878.001,915.001,875.001,915.006,496,1001,110.92
    Dec 7, 20051,913.001,917.671,879.001,887.0012,226,2001,094.68
    Dec 6, 20051,820.001,919.001,812.001,826.0001,059.29
    Dec 5, 20051,910.001,915.231,897.001,908.004,181,0001,106.86
    Dec 2, 20051,900.001,907.001,877.271,904.008,924,6001,104.54
    Dec 1, 20051,875.001,894.001,865.001,887.007,076,4001,094.68
    Nov 30, 20051,906.001,906.001,865.001,865.008,316,7001,081.92
    Nov 29, 20051,890.003,471.001,865.001,909.0012,967,2001,107.44
    Nov 28, 20051,933.001,939.361,903.001,903.005,872,6001,103.96
    Nov 25, 20051,928.001,933.001,921.001,927.003,882,1001,117.88
    Nov 24, 20051,850.001,945.001,822.001,829.0001,061.03
    Nov 23, 20051,949.001,952.001,924.001,939.005,386,5001,124.84
    Nov 22, 20051,931.001,943.001,720.171,943.007,146,8001,127.17
    Nov 21, 20051,881.001,932.001,881.001,924.009,016,6001,116.14
    Nov 18, 20051,791.001,909.441,814.001,814.0001,052.33
    Nov 17, 20051,858.001,894.001,858.001,877.006,434,0001,088.88
    Nov 16, 20051,750.001,857.001,730.001,768.0001,025.64
    Nov 15, 20051,825.001,853.001,825.001,845.003,993,5001,070.31
    Nov 14, 20051,800.001,838.001,799.001,822.006,376,7001,056.97
    Nov 11, 20051,825.001,826.001,795.001,804.0012,047,1001,046.53
    Nov 10, 20051,757.001,763.001,725.001,725.0001,000.70
    Nov 9, 20051,842.001,854.441,825.001,843.009,764,4001,069.15
    Nov 8, 20051,838.001,848.001,821.501,847.008,459,2001,071.47
    Nov 7, 20051,852.001,861.001,824.001,842.008,592,4001,068.57
    Nov 4, 20051,853.001,871.251,848.641,849.006,914,7001,072.63
    Nov 3, 20051,824.001,849.001,816.271,846.007,083,0001,070.89
    Nov 2, 20051,829.001,840.001,784.301,819.0012,181,1001,055.23
    Nov 2, 200515.64 Dividend
    Nov 1, 20051,843.001,843.001,736.001,838.0014,764,8001,057.18
    Oct 31, 20051,818.001,851.001,806.141,843.0013,618,7001,060.06
    Oct 28, 20051,782.001,817.401,782.001,809.0010,338,5001,040.50
    Oct 27, 20051,705.001,813.501,700.001,700.000977.81
    Oct 26, 20051,672.001,787.001,672.001,691.000972.63
    Oct 25, 20051,760.001,765.001,735.001,746.007,937,0001,004.26
    Oct 24, 20051,728.001,758.001,724.001,758.006,129,7001,011.17
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.