Dow Up0.08% Nasdaq Down0.30%

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
2,407.50 Up 5.00(0.21%) Sep 19, 11:38AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 23, 20122,234.002,234.002,214.502,221.502,220,5002,002.17
Aug 22, 20122,238.502,238.502,219.932,222.001,993,0002,002.62
Aug 21, 20122,250.002,256.502,238.002,250.502,300,8002,028.31
Aug 20, 20122,258.002,261.002,237.502,249.502,880,1002,027.41
Aug 17, 20122,264.002,275.002,253.502,257.003,137,9002,034.17
Aug 16, 20122,268.502,270.502,242.502,253.503,840,1002,031.01
Aug 15, 20122,260.002,273.502,258.502,263.002,247,6002,039.58
Aug 14, 20122,254.002,274.502,254.002,259.502,358,7002,036.42
Aug 13, 20122,257.002,264.002,247.502,250.002,042,2002,027.86
Aug 10, 20122,268.502,277.502,251.502,260.002,157,0002,036.87
Aug 9, 20122,263.502,284.502,257.502,272.502,415,2002,048.14
Aug 8, 20122,260.502,264.002,248.002,259.502,894,5002,036.42
Aug 8, 201224.372 Dividend
Aug 7, 20122,258.002,286.502,252.502,286.503,039,0002,038.79
Aug 6, 20122,245.002,261.002,224.002,248.503,545,6002,004.91
Aug 3, 20122,203.502,255.002,202.002,247.003,851,3002,003.57
Aug 2, 20122,200.502,245.002,190.002,199.503,405,2001,961.21
Aug 1, 20122,178.002,199.002,172.002,199.002,418,7001,960.77
Jul 31, 20122,176.002,201.502,173.002,173.003,733,2001,937.59
Jul 30, 20122,142.002,180.002,137.402,171.502,305,3001,936.25
Jul 27, 20122,154.502,154.502,118.002,139.503,479,5001,907.71
Jul 26, 20122,141.002,158.002,098.502,137.504,962,6001,905.93
Jul 25, 20122,167.502,198.002,158.502,187.002,567,0001,950.07
Jul 24, 20122,182.502,195.002,165.502,169.501,747,1001,934.46
Jul 23, 20122,196.502,203.502,168.002,185.502,324,3001,948.73
Jul 20, 20122,212.002,222.502,205.002,217.004,424,3001,976.82
Jul 19, 20122,225.002,225.002,207.502,213.002,095,2001,973.25
Jul 18, 20122,211.502,223.002,184.002,216.001,844,8001,975.93
Jul 17, 20122,228.002,232.002,201.002,203.501,866,4001,964.78
Jul 16, 20122,202.502,218.002,193.502,213.502,613,7001,973.70
Jul 13, 20122,215.002,217.002,195.502,204.502,498,7001,965.67
Jul 12, 20122,192.002,210.002,187.002,202.503,554,5001,963.89
Jul 11, 20122,173.002,202.002,166.002,199.502,896,2001,961.21
Jul 10, 20122,162.002,191.372,157.002,179.503,687,4001,943.38
Jul 9, 20122,189.002,190.402,146.502,154.007,365,0001,920.64
Jul 6, 20122,187.002,201.502,179.002,191.503,182,2001,954.08
Jul 5, 20122,193.502,209.962,173.002,195.504,397,0001,957.65
Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,959.88
Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,951.41
Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,925.55
Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,914.85
Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,893.00
Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,877.84
Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,851.99
Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,858.23
Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,872.49
Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,900.14
Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,927.78
Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,921.54
Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,890.33
Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,888.10
Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,861.79
Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,864.02
Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,836.83
Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,817.66
Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,814.54
Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,826.13
Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,811.41
Jun 5, 20121,984.001,984.001,984.001,984.0001,769.06
Jun 4, 20121,984.001,984.001,984.001,984.0001,769.06
Jun 1, 20122,013.502,026.501,956.501,984.004,458,2001,769.06
May 31, 20121,999.002,020.501,986.002,011.005,637,1001,793.14
May 30, 20122,000.502,006.501,977.501,988.502,325,5001,773.07
May 29, 20122,018.002,033.501,993.002,015.001,625,8001,796.70
May 28, 20122,034.502,042.501,954.482,010.501,386,1001,792.69
May 25, 20122,013.502,030.501,994.002,016.002,334,0001,797.59
May 24, 20121,985.502,025.001,974.502,013.003,492,5001,794.92
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.