Send me a link:

*Text messaging rates may apply.

 Dow Down1.88% Nasdaq Down2.09%

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
2,449.41 Up 66.91(2.81%) 12:03PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 26, 20122,080.002,110.002,080.002,106.502,001,0001,922.06
Oct 25, 20122,118.002,119.402,086.002,088.502,680,5001,905.63
Oct 24, 20122,122.002,129.502,112.502,120.002,654,2001,934.38
Oct 23, 20122,152.502,598.502,107.502,113.003,317,3001,927.99
Oct 22, 20122,152.002,152.002,139.002,149.501,839,1001,961.29
Oct 19, 20122,155.502,169.002,148.002,155.502,797,2001,966.77
Oct 18, 20122,183.002,185.002,149.502,155.004,130,4001,966.31
Oct 17, 20122,168.002,178.502,160.502,178.002,070,4001,987.30
Oct 16, 20122,156.002,673.002,150.002,159.502,092,6001,970.42
Oct 15, 20122,140.002,660.002,135.502,143.501,530,1001,955.82
Oct 12, 20122,164.002,665.502,141.002,141.003,185,2001,953.54
Oct 11, 20122,143.502,167.002,142.502,161.001,537,0001,971.79
Oct 10, 20122,150.002,159.752,135.502,154.002,396,8001,965.40
Oct 9, 20122,172.002,176.502,150.002,156.501,708,0001,967.68
Oct 8, 20122,159.502,684.502,157.002,172.001,482,3001,981.82
Oct 5, 20122,151.502,174.502,151.502,169.002,231,1001,979.09
Oct 4, 20122,170.002,179.502,141.502,147.503,493,0001,959.47
Oct 3, 20122,153.502,170.002,150.002,166.002,397,0001,976.35
Oct 2, 20122,153.002,174.502,145.502,163.501,792,4001,974.07
Oct 1, 20122,141.502,176.002,136.002,160.503,064,3001,971.33
Sep 28, 20122,172.502,172.502,140.502,142.003,768,8001,954.45
Sep 27, 20122,184.002,186.002,148.002,164.002,485,6001,974.52
Sep 26, 20122,194.502,199.502,167.002,177.502,885,3001,986.84
Sep 25, 20122,194.002,217.242,188.502,212.5010,731,6002,018.78
Sep 24, 20122,188.502,756.502,184.002,199.501,823,5002,006.92
Sep 21, 20122,205.002,211.502,184.002,201.507,102,2002,008.74
Sep 20, 20122,225.502,225.502,180.502,199.003,490,6002,006.46
Sep 19, 20122,237.002,775.502,229.002,241.502,222,5002,045.24
Sep 18, 20122,241.002,247.002,231.502,236.003,532,8002,040.22
Sep 17, 20122,247.002,254.732,241.002,254.502,360,7002,057.10
Sep 14, 20122,269.502,280.372,248.002,261.002,978,6002,063.03
Sep 13, 20122,229.002,814.002,223.502,253.502,802,5002,056.19
Sep 12, 20122,242.502,244.502,218.502,228.002,895,5002,032.92
Sep 11, 20122,228.002,238.222,217.502,238.001,881,7002,042.04
Sep 10, 20122,231.502,239.002,225.002,231.502,244,5002,036.11
Sep 7, 20122,220.002,234.502,214.002,230.503,748,8002,035.20
Sep 6, 20122,195.502,227.002,184.002,225.003,168,3002,030.18
Sep 5, 20122,183.502,198.002,175.502,185.501,852,3001,994.14
Sep 4, 20122,230.002,230.002,183.502,190.502,245,8001,998.70
Sep 3, 20122,203.502,228.002,197.002,226.501,392,1002,031.55
Aug 31, 20122,212.502,227.502,201.502,204.004,125,2002,011.02
Aug 30, 20122,214.002,222.502,202.002,209.001,487,9002,015.58
Aug 29, 20122,229.002,233.502,215.002,215.001,429,2002,021.06
Aug 28, 20122,225.002,234.002,215.002,234.002,788,8002,038.39
Aug 27, 20122,231.002,231.002,231.002,231.0002,035.66
Aug 24, 20122,222.002,238.502,219.002,231.002,595,1002,035.66
Aug 23, 20122,234.002,234.002,214.502,221.502,220,5002,026.99
Aug 22, 20122,238.502,238.502,219.932,222.001,993,0002,027.45
Aug 21, 20122,250.002,256.502,238.002,250.502,300,8002,053.45
Aug 20, 20122,258.002,261.002,237.502,249.502,880,1002,052.54
Aug 17, 20122,264.002,275.002,253.502,257.003,137,9002,059.38
Aug 16, 20122,268.502,270.502,242.502,253.503,840,1002,056.19
Aug 15, 20122,260.002,273.502,258.502,263.002,247,6002,064.86
Aug 14, 20122,254.002,274.502,254.002,259.502,358,7002,061.66
Aug 13, 20122,257.002,264.002,247.502,250.002,042,2002,052.99
Aug 10, 20122,268.502,277.502,251.502,260.002,157,0002,062.12
Aug 9, 20122,263.502,284.502,257.502,272.502,415,2002,073.52
Aug 8, 20122,260.502,264.002,248.002,259.502,894,5002,061.66
Aug 8, 201224.372 Dividend
Aug 7, 20122,258.002,286.502,252.502,286.503,039,0002,064.06
Aug 6, 20122,245.002,261.002,224.002,248.503,545,6002,029.76
Aug 3, 20122,203.502,255.002,202.002,247.003,851,3002,028.40
Aug 2, 20122,200.502,245.002,190.002,199.503,405,2001,985.52
Aug 1, 20122,178.002,199.002,172.002,199.002,418,7001,985.07
Jul 31, 20122,176.002,201.502,173.002,173.003,733,2001,961.60
Jul 30, 20122,142.002,180.002,137.402,171.502,305,3001,960.25
Jul 27, 20122,154.502,154.502,118.002,139.503,479,5001,931.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.