Send me a link:

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

 Dow Up1.00% Nasdaq Up1.29%

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
2,228.00 Up 3.00(0.13%) 7:08AM 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*
Sep 10, 20122,231.502,239.002,225.002,231.502,244,3002,105.07
Sep 7, 20122,220.002,234.502,214.002,230.503,748,7002,104.13
Sep 6, 20122,195.502,227.002,184.002,225.003,167,4002,098.94
Sep 5, 20122,183.502,198.002,175.502,185.501,852,4002,061.68
Sep 4, 20122,230.002,230.002,183.502,190.502,245,9002,066.39
Sep 3, 20122,203.502,228.002,197.002,226.501,392,2002,100.36
Aug 31, 20122,212.502,227.502,201.502,204.004,125,3002,079.13
Aug 30, 20122,214.002,222.502,202.002,209.001,488,0002,083.85
Aug 29, 20122,229.002,233.502,215.002,215.001,429,2002,089.51
Aug 28, 20122,225.002,234.002,215.002,234.002,788,8002,107.43
Aug 24, 20122,222.002,238.502,219.002,231.002,594,4002,104.60
Aug 23, 20122,234.002,234.002,214.502,221.502,220,6002,095.64
Aug 22, 20122,238.502,238.502,221.002,222.001,993,0002,096.11
Aug 21, 20122,250.002,256.502,238.002,250.502,300,9002,123.00
Aug 20, 20122,258.002,261.002,237.502,249.502,877,5002,122.05
Aug 17, 20122,264.002,275.002,253.502,257.003,137,8002,129.13
Aug 16, 20122,268.502,270.502,242.502,253.503,838,6002,125.83
Aug 15, 20122,260.002,273.502,258.502,263.002,247,7002,134.79
Aug 14, 20122,254.002,274.502,254.002,259.502,358,8002,131.49
Aug 13, 20122,257.002,264.002,247.502,250.002,040,9002,122.52
Aug 10, 20122,268.502,277.502,251.502,260.002,156,0002,131.96
Aug 9, 20122,263.502,284.502,257.502,272.502,413,4002,143.75
Aug 8, 20122,260.502,264.002,248.002,259.502,894,5002,131.49
Aug 8, 20120.267 Dividend
Aug 7, 20122,258.002,286.502,252.502,286.503,039,0002,156.70
Aug 6, 20122,245.002,261.002,224.002,248.503,038,8002,120.86
Aug 3, 20122,203.502,255.002,202.002,247.003,850,8002,119.45
Aug 2, 20122,200.502,245.002,190.002,199.503,394,8002,074.64
Aug 1, 20122,178.002,199.002,172.002,199.002,417,6002,074.17
Jul 31, 20122,176.002,198.002,173.002,173.003,732,3002,049.65
Jul 30, 20122,142.002,180.002,137.502,171.502,305,1002,048.23
Jul 27, 20122,154.502,154.502,118.002,139.503,479,6002,018.05
Jul 26, 20122,141.002,158.002,098.502,129.003,912,8002,008.14
Jul 25, 20122,167.502,198.002,158.502,187.002,567,1002,062.85
Jul 24, 20122,182.502,195.002,165.502,169.501,747,2002,046.35
Jul 23, 20122,196.502,203.502,168.002,185.502,324,4002,061.44
Jul 20, 20122,212.002,222.502,205.002,217.004,424,0002,091.15
Jul 19, 20122,225.002,225.002,207.502,213.002,095,0002,087.38
Jul 18, 20122,211.502,223.002,184.002,216.001,844,9002,090.21
Jul 17, 20122,228.002,232.002,201.002,203.501,881,1002,078.42
Jul 16, 20122,202.502,218.002,193.502,213.502,613,9002,087.85
Jul 13, 20122,215.002,217.002,195.502,204.502,498,8002,079.36
Jul 12, 20122,192.002,210.002,187.002,202.503,554,6002,077.47
Jul 11, 20122,173.002,202.002,166.002,199.502,913,0002,074.64
Jul 10, 20122,162.002,190.002,157.002,179.503,687,5002,055.78
Jul 9, 20122,189.002,190.002,146.502,154.007,365,1002,031.73
Jul 6, 20122,187.002,201.502,179.002,191.503,178,8002,067.10
Jul 5, 20122,193.502,204.502,173.002,195.504,396,6002,070.87
Jul 4, 20122,186.502,201.002,180.502,198.002,580,9002,073.23
Jul 3, 20122,161.502,192.002,149.502,188.502,859,6002,064.27
Jul 2, 20122,149.002,168.502,141.002,159.502,468,4002,036.91
Jun 29, 20122,156.502,173.002,140.002,147.504,288,8002,025.59
Jun 28, 20122,109.002,123.002,084.502,123.003,043,7002,002.49
Jun 27, 20122,088.002,111.002,070.502,106.002,664,7001,986.45
Jun 26, 20122,085.002,090.502,068.002,077.002,171,0001,959.10
Jun 25, 20122,099.002,106.002,072.002,084.002,964,0001,965.70
Jun 22, 20122,110.002,111.002,092.502,100.003,061,0001,980.79
Jun 21, 20122,149.002,155.002,125.502,131.004,224,1002,010.03
Jun 20, 20122,152.502,168.002,141.502,162.003,697,5002,039.27
Jun 19, 20122,128.002,163.502,125.502,155.002,736,5002,032.67
Jun 18, 20122,142.002,160.502,108.502,120.003,906,4001,999.66
Jun 15, 20122,095.002,144.502,095.002,117.5016,752,4001,997.30
Jun 14, 20122,080.502,093.502,066.502,088.002,846,6001,969.47
Jun 13, 20122,063.502,091.502,056.002,090.504,197,1001,971.83
Jun 12, 20122,042.002,064.002,034.002,060.003,722,3001,943.06
Jun 11, 20122,074.002,074.002,032.502,038.503,542,6001,922.78
Jun 8, 20122,031.002,037.502,010.502,035.007,831,7001,919.48
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.