Dow Down0.06% Nasdaq Up0.32%

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
2,400.50 Down 9.00(0.37%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 23, 20061,919.001,935.001,824.491,930.004,947,8001,260.66
Jan 20, 20061,932.001,951.001,920.001,923.006,388,8001,256.09
Jan 19, 20061,938.001,940.001,919.001,920.006,350,5001,254.13
Jan 18, 20061,942.001,951.001,934.001,941.007,619,1001,267.84
Jan 17, 20061,947.001,959.001,935.001,943.008,193,2001,269.15
Jan 16, 20061,930.001,956.001,930.001,952.003,795,7001,275.03
Jan 13, 20061,930.001,937.001,914.161,929.006,127,8001,260.01
Jan 12, 20061,946.001,952.001,933.331,945.005,595,4001,270.46
Jan 11, 20061,929.001,942.001,922.001,937.004,841,1001,265.23
Jan 10, 20061,926.001,934.001,917.001,928.007,312,4001,259.35
Jan 9, 20061,938.001,958.001,927.001,933.007,732,9001,262.62
Jan 6, 20061,911.001,940.001,911.001,935.007,824,6001,263.92
Jan 5, 20061,930.001,940.001,912.001,913.006,151,2001,249.55
Jan 4, 20061,921.001,936.001,921.001,921.009,917,5001,254.78
Jan 3, 20061,869.001,919.001,869.001,917.0012,064,5001,252.17
Jan 2, 20061,858.001,858.001,858.001,858.0001,213.63
Dec 30, 20051,865.001,866.001,843.001,858.001,623,3001,213.63
Dec 29, 20051,869.001,877.001,853.001,861.002,311,7001,215.59
Dec 28, 20051,832.001,864.001,832.001,864.003,749,0001,217.55
Dec 27, 20051,858.001,858.001,858.001,858.0001,213.63
Dec 26, 20051,858.001,858.001,858.001,858.0001,213.63
Dec 23, 20051,871.001,876.001,858.001,858.001,837,2001,213.63
Dec 22, 20051,857.001,872.001,841.101,871.006,060,8001,222.12
Dec 21, 20051,829.001,858.001,829.001,850.006,010,6001,208.40
Dec 20, 20051,832.001,844.001,823.001,829.004,575,1001,194.69
Dec 19, 20051,843.001,843.001,816.001,835.0010,949,6001,198.61
Dec 16, 20051,846.001,869.001,839.331,840.0011,518,4001,201.87
Dec 15, 20051,875.001,875.001,842.001,843.009,990,8001,203.83
Dec 14, 20051,878.001,890.001,867.001,873.008,591,1001,223.43
Dec 13, 20051,873.001,890.001,868.001,879.0012,731,6001,227.35
Dec 12, 20051,887.001,892.001,866.001,868.006,687,4001,220.16
Dec 9, 20051,913.001,916.001,886.001,886.0010,851,7001,231.92
Dec 8, 20051,878.001,915.001,875.001,915.006,496,1001,250.86
Dec 7, 20051,913.001,917.671,879.001,887.0012,226,2001,232.57
Dec 6, 20051,820.001,919.001,812.001,826.0001,192.73
Dec 5, 20051,910.001,915.231,897.001,908.004,181,0001,246.29
Dec 2, 20051,900.001,907.001,877.271,904.008,924,6001,243.68
Dec 1, 20051,875.001,894.001,865.001,887.007,076,4001,232.57
Nov 30, 20051,906.001,906.001,865.001,865.008,316,7001,218.20
Nov 29, 20051,890.003,471.001,865.001,909.0012,967,2001,246.94
Nov 28, 20051,933.001,939.361,903.001,903.005,872,6001,243.02
Nov 25, 20051,928.001,933.001,921.001,927.003,882,1001,258.70
Nov 24, 20051,850.001,945.001,822.001,829.0001,194.69
Nov 23, 20051,949.001,952.001,924.001,939.005,386,5001,266.54
Nov 22, 20051,931.001,943.001,720.171,943.007,146,8001,269.15
Nov 21, 20051,881.001,932.001,881.001,924.009,016,6001,256.74
Nov 18, 20051,791.001,909.441,814.001,814.0001,184.89
Nov 17, 20051,858.001,894.001,858.001,877.006,434,0001,226.04
Nov 16, 20051,750.001,857.001,730.001,768.0001,154.84
Nov 15, 20051,825.001,853.001,825.001,845.003,993,5001,205.14
Nov 14, 20051,800.001,838.001,799.001,822.006,376,7001,190.11
Nov 11, 20051,825.001,826.001,795.001,804.0012,047,1001,178.36
Nov 10, 20051,757.001,763.001,725.001,725.0001,126.75
Nov 9, 20051,842.001,854.441,825.001,843.009,764,4001,203.83
Nov 8, 20051,838.001,848.001,821.501,847.008,459,2001,206.44
Nov 7, 20051,852.001,861.001,824.001,842.008,592,4001,203.18
Nov 4, 20051,853.001,871.251,848.641,849.006,914,7001,207.75
Nov 3, 20051,824.001,849.001,816.271,846.007,083,0001,205.79
Nov 2, 20051,829.001,840.001,784.301,819.0012,181,1001,188.15
Nov 2, 200515.64 Dividend
Nov 1, 20051,843.001,843.001,736.001,838.0014,764,8001,190.35
Oct 31, 20051,818.001,851.001,806.141,843.0013,618,7001,193.59
Oct 28, 20051,782.001,817.401,782.001,809.0010,338,5001,171.57
Oct 27, 20051,705.001,813.501,700.001,700.0001,100.98
Oct 26, 20051,672.001,787.001,672.001,691.0001,095.15
Oct 25, 20051,760.001,765.001,735.001,746.007,937,0001,130.77
Oct 24, 20051,728.001,758.001,724.001,758.006,129,7001,138.54
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.