• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    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
    1,535.00 Up 9.50(0.62%) Feb 5, 12:01PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 11, 20122,111.502,152.502,105.002,141.004,996,9001,685.13
    Apr 10, 20122,153.002,153.502,121.502,121.503,707,9001,669.78
    Apr 9, 20122,167.502,167.502,167.502,167.5001,705.98
    Apr 6, 20122,167.502,167.502,167.502,167.5001,705.98
    Apr 5, 20122,161.002,175.502,146.002,167.503,758,9001,705.98
    Apr 4, 20122,199.002,203.002,154.002,159.004,149,2001,699.29
    Apr 3, 20122,221.502,234.502,200.002,203.002,461,8001,733.93
    Apr 2, 20122,175.002,220.502,160.502,219.003,203,0001,746.52
    Mar 30, 20122,189.002,200.002,174.752,183.504,024,6001,718.58
    Mar 29, 20122,211.502,215.002,170.002,178.502,883,2001,714.64
    Mar 28, 20122,220.502,244.502,215.502,216.002,916,5001,744.16
    Mar 27, 20122,254.002,257.502,214.502,223.002,883,1001,749.67
    Mar 26, 20122,226.502,258.262,222.002,250.502,131,3001,771.31
    Mar 23, 20122,219.002,224.502,207.502,220.002,131,6001,747.31
    Mar 22, 20122,228.002,234.002,205.002,221.002,141,3001,748.09
    Mar 21, 20122,241.002,243.502,228.502,234.502,540,0001,758.72
    Mar 20, 20122,256.002,266.002,226.502,237.002,492,1001,760.69
    Mar 19, 20122,254.002,260.002,244.002,258.001,139,1001,777.21
    Mar 16, 20122,263.502,285.002,249.002,257.509,052,3001,776.82
    Mar 15, 20122,269.502,274.402,254.502,264.002,991,5001,781.94
    Mar 14, 20122,287.002,291.002,275.502,280.502,514,8001,794.92
    Mar 13, 20122,281.002,288.002,266.502,281.001,987,2001,795.32
    Mar 12, 20122,278.002,278.002,263.002,272.001,500,8001,788.23
    Mar 9, 20122,274.502,284.002,260.002,280.001,887,1001,794.53
    Mar 8, 20122,257.002,289.002,247.502,277.002,154,6001,792.17
    Mar 7, 20122,245.002,252.502,232.002,247.501,784,3001,768.95
    Mar 6, 20122,269.002,275.502,242.002,251.003,253,5001,771.71
    Mar 5, 20122,280.002,285.502,265.002,274.502,196,6001,790.20
    Mar 2, 20122,291.002,294.002,279.602,285.502,075,7001,798.86
    Mar 1, 20122,285.502,295.002,279.102,294.502,278,9001,805.94
    Feb 29, 20122,315.002,318.002,277.352,286.505,506,4001,799.65
    Feb 28, 20122,319.502,324.502,301.502,320.502,710,8001,826.41
    Feb 27, 20122,315.502,318.502,295.002,317.002,440,5001,823.65
    Feb 24, 20122,344.002,349.002,318.002,322.003,940,4001,827.59
    Feb 23, 20122,316.002,333.402,314.502,328.502,935,3001,832.70
    Feb 22, 20122,309.002,315.502,289.002,309.003,578,9001,817.36
    Feb 21, 20122,276.502,311.002,275.502,303.503,530,4001,813.03
    Feb 20, 20122,303.502,306.502,285.502,286.005,738,7001,799.25
    Feb 17, 20122,311.502,311.502,289.002,293.002,630,6001,804.76
    Feb 16, 20122,286.002,301.002,278.002,294.002,165,2001,805.55
    Feb 15, 20122,316.502,322.502,298.502,301.002,503,9001,811.06
    Feb 15, 201226.74 Dividend
    Feb 14, 20122,291.002,333.502,291.002,331.503,686,7001,814.02
    Feb 13, 20122,298.502,314.812,293.502,296.501,232,1001,786.79
    Feb 10, 20122,290.002,290.002,270.502,284.002,438,1001,777.06
    Feb 9, 20122,300.002,305.502,278.502,290.502,328,6001,782.12
    Feb 8, 20122,295.002,297.502,281.502,287.501,876,9001,779.78
    Feb 7, 20122,263.002,282.502,260.002,282.502,192,7001,775.89
    Feb 6, 20122,267.502,271.002,254.502,257.001,984,6001,756.05
    Feb 3, 20122,253.002,264.402,237.002,261.003,186,9001,759.17
    Feb 2, 20122,248.002,278.002,212.002,265.005,996,0001,762.28
    Feb 1, 20122,252.502,270.502,239.502,268.503,111,6001,765.00
    Jan 31, 20122,254.502,274.002,240.502,240.503,455,0001,743.22
    Jan 30, 20122,229.502,258.442,219.502,229.003,435,4001,734.27
    Jan 27, 20122,271.002,290.502,242.502,249.002,930,2001,749.83
    Jan 26, 20122,284.002,293.002,265.002,285.001,930,2001,777.84
    Jan 25, 20122,319.502,320.502,202.002,278.002,381,3001,772.39
    Jan 24, 20122,305.502,315.502,290.502,315.502,896,5001,801.57
    Jan 23, 20122,260.002,310.002,247.002,310.002,917,9001,797.29
    Jan 20, 20122,297.002,297.002,248.502,253.504,897,2001,753.33
    Jan 19, 20122,279.002,285.002,259.002,282.502,616,3001,775.89
    Jan 18, 20122,273.502,282.002,238.512,276.503,018,4001,771.23
    Jan 17, 20122,286.502,293.002,268.502,279.002,795,9001,773.17
    Jan 16, 20122,248.002,281.502,241.502,258.502,138,0001,757.22
    Jan 13, 20122,286.502,292.202,240.502,251.004,046,4001,751.39
    Jan 12, 20122,311.502,311.502,268.502,278.004,642,5001,772.39
    Jan 11, 20122,393.502,398.702,320.502,327.502,906,9001,810.91
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.