• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.71% Nasdaq Up1.88%

    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
    1,456.00 Down 5.00(0.34%) 10:14AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 15, 20051,875.001,875.001,842.001,843.009,990,8001,076.32
    Dec 14, 20051,878.001,890.001,867.001,873.008,591,1001,093.84
    Dec 13, 20051,873.001,890.001,868.001,879.0012,731,6001,097.34
    Dec 12, 20051,887.001,892.001,866.001,868.006,687,4001,090.92
    Dec 9, 20051,913.001,916.001,886.001,886.0010,851,7001,101.43
    Dec 8, 20051,878.001,915.001,875.001,915.006,496,1001,118.37
    Dec 7, 20051,913.001,917.671,879.001,887.0012,226,2001,102.02
    Dec 6, 20051,820.001,919.001,812.001,826.0001,066.39
    Dec 5, 20051,910.001,915.231,897.001,908.004,181,0001,114.28
    Dec 2, 20051,900.001,907.001,877.271,904.008,924,6001,111.94
    Dec 1, 20051,875.001,894.001,865.001,887.007,076,4001,102.02
    Nov 30, 20051,906.001,906.001,865.001,865.008,316,7001,089.17
    Nov 29, 20051,890.003,471.001,865.001,909.0012,967,2001,114.86
    Nov 28, 20051,933.001,939.361,903.001,903.005,872,6001,111.36
    Nov 25, 20051,928.001,933.001,921.001,927.003,882,1001,125.38
    Nov 24, 20051,850.001,945.001,822.001,829.0001,068.14
    Nov 23, 20051,949.001,952.001,924.001,939.005,386,5001,132.38
    Nov 22, 20051,931.001,943.001,720.171,943.007,146,8001,134.72
    Nov 21, 20051,881.001,932.001,881.001,924.009,016,6001,123.62
    Nov 18, 20051,791.001,909.441,814.001,814.0001,059.38
    Nov 17, 20051,858.001,894.001,858.001,877.006,434,0001,096.18
    Nov 16, 20051,750.001,857.001,730.001,768.0001,032.52
    Nov 15, 20051,825.001,853.001,825.001,845.003,993,5001,077.49
    Nov 14, 20051,800.001,838.001,799.001,822.006,376,7001,064.06
    Nov 11, 20051,825.001,826.001,795.001,804.0012,047,1001,053.54
    Nov 10, 20051,757.001,763.001,725.001,725.0001,007.41
    Nov 9, 20051,842.001,854.441,825.001,843.009,764,4001,076.32
    Nov 8, 20051,838.001,848.001,821.501,847.008,459,2001,078.66
    Nov 7, 20051,852.001,861.001,824.001,842.008,592,4001,075.74
    Nov 4, 20051,853.001,871.251,848.641,849.006,914,7001,079.82
    Nov 3, 20051,824.001,849.001,816.271,846.007,083,0001,078.07
    Nov 2, 20051,829.001,840.001,784.301,819.0012,181,1001,062.30
    Nov 2, 200515.64 Dividend
    Nov 1, 20051,843.001,843.001,736.001,838.0014,764,8001,064.27
    Oct 31, 20051,818.001,851.001,806.141,843.0013,618,7001,067.16
    Oct 28, 20051,782.001,817.401,782.001,809.0010,338,5001,047.47
    Oct 27, 20051,705.001,813.501,700.001,700.000984.36
    Oct 26, 20051,672.001,787.001,672.001,691.000979.15
    Oct 25, 20051,760.001,765.001,735.001,746.007,937,0001,011.00
    Oct 24, 20051,728.001,758.001,724.001,758.006,129,7001,017.94
    Oct 21, 20051,729.003,547.921,717.001,727.0010,878,100999.99
    Oct 20, 20051,784.001,829.651,739.001,750.0018,444,7001,013.31
    Oct 19, 20051,777.001,781.001,756.001,760.0018,723,0001,019.10
    Oct 18, 20051,838.002,805.381,790.781,801.0010,362,9001,042.84
    Oct 17, 20051,819.001,838.001,735.001,737.0001,005.78
    Oct 14, 20051,810.001,827.481,783.001,804.0019,095,3001,044.58
    Oct 13, 20051,840.001,867.691,802.001,814.0014,940,7001,050.37
    Oct 12, 20051,873.001,873.001,840.001,840.009,907,4001,065.42
    Oct 11, 20051,870.001,886.001,857.001,862.0014,440,0001,078.16
    Oct 10, 20051,875.001,889.001,862.001,865.007,072,6001,079.90
    Oct 7, 20051,775.001,804.001,790.001,790.0001,036.47
    Oct 6, 20051,787.001,791.001,782.001,782.0001,031.84
    Oct 5, 20051,888.001,933.061,869.411,890.0011,638,8001,094.38
    Oct 4, 20051,951.001,959.001,910.001,919.0013,012,4001,111.17
    Oct 3, 20051,957.001,881.001,864.001,875.0001,085.69
    Sep 30, 20051,961.001,978.001,948.001,958.009,059,0001,133.75
    Sep 29, 20051,864.001,959.001,860.001,872.0001,083.95
    Sep 28, 20051,842.001,860.001,859.001,859.0001,076.43
    Sep 27, 20051,933.001,953.001,913.001,915.0012,324,8001,108.85
    Sep 26, 20051,823.001,915.001,809.001,830.0001,059.63
    Sep 23, 20051,927.001,931.001,904.001,914.005,650,4001,108.27
    Sep 22, 20051,911.001,944.001,904.001,933.007,670,6001,119.27
    Sep 21, 20051,907.001,931.001,907.001,914.009,463,7001,108.27
    Sep 20, 20051,919.001,943.821,915.001,915.0013,748,0001,108.85
    Sep 19, 20051,885.001,920.001,872.001,916.005,534,7001,109.43
    Sep 16, 20051,799.001,824.001,818.001,818.0001,052.69
    Sep 15, 20051,764.001,891.001,759.001,803.0001,044.00
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.