Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow 0.00% Nasdaq Up0.52%

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
2,254.50 Up 7.50(0.33%) 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20122,221.502,234.502,200.002,203.002,461,7002,077.94
Apr 2, 20122,175.002,220.502,160.502,219.003,203,1002,093.04
Mar 30, 20122,189.002,200.002,175.002,183.504,015,3002,059.55
Mar 29, 20122,211.502,215.002,170.002,178.502,883,3002,054.83
Mar 28, 20122,220.502,244.502,215.502,216.002,916,6002,090.21
Mar 27, 20122,254.002,257.502,214.502,223.002,883,1002,096.81
Mar 26, 20122,226.502,252.002,222.002,250.502,131,4002,122.75
Mar 23, 20122,219.002,224.502,207.502,220.002,255,5002,093.98
Mar 22, 20122,228.002,234.002,205.002,221.002,141,4002,094.92
Mar 21, 20122,241.002,243.502,228.502,234.502,540,1002,107.66
Mar 20, 20122,256.002,266.002,226.502,237.002,492,2002,110.01
Mar 19, 20122,254.002,260.002,244.002,258.001,139,2002,129.82
Mar 16, 20122,263.502,264.502,249.002,257.509,045,0002,129.35
Mar 15, 20122,269.502,273.002,254.502,264.002,991,6002,135.48
Mar 14, 20122,287.002,291.002,276.002,280.502,516,3002,151.04
Mar 13, 20122,281.002,288.002,266.502,281.001,983,3002,151.52
Mar 12, 20122,278.002,278.002,263.002,272.001,500,9002,143.03
Mar 9, 20122,274.502,284.002,260.002,280.001,879,3002,150.57
Mar 8, 20122,257.002,289.002,247.502,277.002,154,6002,147.74
Mar 7, 20122,245.002,252.502,232.002,247.501,784,4002,119.92
Mar 6, 20122,269.002,275.502,242.002,251.003,253,1002,123.22
Mar 5, 20122,280.002,285.502,265.002,274.502,196,7002,145.38
Mar 2, 20122,291.002,294.002,280.002,285.502,074,6002,155.76
Mar 1, 20122,285.502,295.002,280.002,294.502,279,0002,164.25
Feb 29, 20122,315.002,318.002,286.502,286.505,506,5002,156.70
Feb 28, 20122,319.502,324.502,301.502,320.502,710,9002,188.77
Feb 27, 20122,315.502,318.502,295.002,317.002,440,6002,185.47
Feb 24, 20122,344.002,349.002,318.002,322.003,940,5002,190.19
Feb 23, 20122,316.002,333.002,314.502,328.502,935,4002,196.32
Feb 22, 20122,309.002,315.502,289.002,309.003,579,0002,177.93
Feb 21, 20122,276.502,311.002,275.502,303.503,530,5002,172.74
Feb 20, 20122,303.502,306.502,285.502,286.005,700,0002,156.23
Feb 17, 20122,311.502,311.502,289.002,293.002,630,6002,162.83
Feb 16, 20122,286.002,301.002,278.002,294.002,165,3002,163.78
Feb 15, 20122,316.502,322.502,298.502,301.002,504,0002,170.38
Feb 15, 201226.577999 Dividend
Feb 14, 20122,291.002,333.502,291.002,331.503,708,9002,174.08
Feb 13, 20122,298.502,306.002,293.502,296.501,232,2002,141.44
Feb 10, 20122,290.002,290.002,270.502,284.002,438,2002,129.79
Feb 9, 20122,300.002,305.502,278.502,290.502,328,7002,135.85
Feb 8, 20122,295.002,297.502,281.502,287.501,877,0002,133.05
Feb 7, 20122,263.002,282.502,260.002,282.502,192,8002,128.39
Feb 6, 20122,267.502,271.002,254.502,257.001,984,7002,104.61
Feb 3, 20122,253.002,264.002,237.002,261.003,187,0002,108.34
Feb 2, 20122,235.002,278.002,235.002,265.002,535,3002,112.07
Feb 1, 20122,252.502,270.002,239.502,268.503,111,7002,115.33
Jan 31, 20122,254.502,274.002,240.502,240.503,455,0002,089.22
Jan 30, 20122,229.502,238.502,219.502,229.003,435,5002,078.50
Jan 27, 20122,271.002,290.502,242.502,249.002,930,3002,097.15
Jan 26, 20122,284.002,293.002,265.002,285.001,930,3002,130.72
Jan 25, 20122,319.502,320.502,202.002,278.002,381,4002,124.19
Jan 24, 20122,305.502,315.502,290.502,315.502,896,6002,159.16
Jan 23, 20122,260.002,310.002,247.002,310.002,918,0002,154.03
Jan 20, 20122,297.002,297.002,248.502,253.504,897,3002,101.35
Jan 19, 20122,279.002,285.002,259.002,282.502,616,4002,128.39
Jan 18, 20122,273.502,282.002,259.002,276.503,018,5002,122.79
Jan 17, 20122,286.502,293.002,268.502,279.002,796,0002,125.12
Jan 16, 20122,248.002,281.502,241.502,258.502,138,1002,106.01
Jan 13, 20122,286.502,291.502,240.502,251.004,046,0002,099.02
Jan 12, 20122,311.502,311.502,268.502,278.004,642,4002,124.19
Jan 11, 20122,393.502,398.502,320.502,327.502,907,0002,170.35
Jan 10, 20122,397.502,409.502,393.502,402.003,675,0002,239.82
Jan 9, 20122,396.502,405.002,380.002,384.002,294,8002,223.04
Jan 6, 20122,352.002,390.002,346.502,385.002,658,4002,223.97
Jan 5, 20122,377.002,382.002,341.502,350.003,212,8002,191.33
Jan 4, 20122,376.002,400.002,367.002,370.002,999,3002,209.98
Jan 3, 20122,380.502,386.002,355.502,380.003,212,4002,219.31
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.