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
1,542.14 Up 16.64(1.09%) Feb 5, 12:01PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 2, 20122,200.502,245.002,190.002,199.503,405,2001,754.67
Aug 1, 20122,178.002,199.002,172.002,199.002,418,7001,754.27
Jul 31, 20122,176.002,201.502,173.002,173.003,733,2001,733.53
Jul 30, 20122,142.002,180.002,137.402,171.502,305,3001,732.33
Jul 27, 20122,154.502,154.502,118.002,139.503,479,5001,706.80
Jul 26, 20122,141.002,158.002,098.502,137.504,962,6001,705.21
Jul 25, 20122,167.502,198.002,158.502,187.002,567,0001,744.70
Jul 24, 20122,182.502,195.002,165.502,169.501,747,1001,730.73
Jul 23, 20122,196.502,203.502,168.002,185.502,324,3001,743.50
Jul 20, 20122,212.002,222.502,205.002,217.004,424,3001,768.63
Jul 19, 20122,225.002,225.002,207.502,213.002,095,2001,765.44
Jul 18, 20122,211.502,223.002,184.002,216.001,844,8001,767.83
Jul 17, 20122,228.002,232.002,201.002,203.501,866,4001,757.86
Jul 16, 20122,202.502,218.002,193.502,213.502,613,7001,765.84
Jul 13, 20122,215.002,217.002,195.502,204.502,498,7001,758.66
Jul 12, 20122,192.002,210.002,187.002,202.503,554,5001,757.06
Jul 11, 20122,173.002,202.002,166.002,199.502,896,2001,754.67
Jul 10, 20122,162.002,191.372,157.002,179.503,687,4001,738.71
Jul 9, 20122,189.002,190.402,146.502,154.007,365,0001,718.37
Jul 6, 20122,187.002,201.502,179.002,191.503,182,2001,748.29
Jul 5, 20122,193.502,209.962,173.002,195.504,397,0001,751.48
Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,753.47
Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,745.89
Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,722.76
Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,713.18
Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,693.64
Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,680.08
Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,656.94
Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,662.53
Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,675.29
Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,700.02
Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,724.75
Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,719.17
Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,691.25
Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,689.25
Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,665.72
Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,667.71
Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,643.38
Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,626.23
Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,623.44
Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,633.81
Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,620.64
Jun 5, 20121,984.001,984.001,984.001,984.0001,582.75
Jun 4, 20121,984.001,984.001,984.001,984.0001,582.75
Jun 1, 20122,013.502,026.501,956.501,984.004,458,2001,582.75
May 31, 20121,999.002,020.501,986.002,011.005,637,1001,604.29
May 30, 20122,000.502,006.501,977.501,988.502,325,5001,586.34
May 29, 20122,018.002,033.501,993.002,015.001,625,8001,607.48
May 28, 20122,034.502,042.501,954.482,010.501,386,1001,603.89
May 25, 20122,013.502,030.501,994.002,016.002,334,0001,608.28
May 24, 20121,985.502,025.001,974.502,013.003,492,5001,605.89
May 23, 20122,000.002,000.501,964.501,970.509,698,5001,571.98
May 22, 20121,994.502,024.501,993.002,020.002,937,5001,611.47
May 21, 20121,978.502,000.501,971.001,983.502,736,1001,582.35
May 18, 20121,975.001,995.501,956.501,982.003,775,7001,581.16
May 17, 20122,008.502,011.001,967.001,988.504,283,1001,586.34
May 16, 20121,982.502,023.001,976.502,006.503,870,7001,600.70
May 15, 20122,024.002,034.001,991.002,001.503,406,1001,596.71
May 14, 20122,051.502,051.502,007.782,015.003,011,6001,607.48
May 11, 20122,056.502,084.502,037.502,067.003,870,6001,648.96
May 10, 20122,059.502,066.502,018.502,050.504,082,2001,635.80
May 9, 20122,071.002,092.702,039.002,047.003,396,6001,633.01
May 9, 201227.92 Dividend
May 8, 20122,146.502,152.502,076.002,085.003,691,3001,641.05
May 7, 20122,142.002,142.002,142.002,142.0001,685.91
May 4, 20122,178.502,187.002,132.002,142.002,440,2001,685.91
May 3, 20122,190.002,198.002,177.502,184.502,499,7001,719.36
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.