• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.10% Nasdaq Down1.82%

    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
    1,524.50 Up 2.50(0.16%) 5:25AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 20122,203.502,228.002,197.002,226.501,392,1001,797.01
    Aug 31, 20122,212.502,227.502,201.502,204.004,125,2001,778.85
    Aug 30, 20122,214.002,222.502,202.002,209.001,487,9001,782.89
    Aug 29, 20122,229.002,233.502,215.002,215.001,429,2001,787.73
    Aug 28, 20122,225.002,234.002,215.002,234.002,788,8001,803.06
    Aug 27, 20122,231.002,231.002,231.002,231.0001,800.64
    Aug 24, 20122,222.002,238.502,219.002,231.002,595,1001,800.64
    Aug 23, 20122,234.002,234.002,214.502,221.502,220,5001,792.97
    Aug 22, 20122,238.502,238.502,219.932,222.001,993,0001,793.38
    Aug 21, 20122,250.002,256.502,238.002,250.502,300,8001,816.38
    Aug 20, 20122,258.002,261.002,237.502,249.502,880,1001,815.57
    Aug 17, 20122,264.002,275.002,253.502,257.003,137,9001,821.63
    Aug 16, 20122,268.502,270.502,242.502,253.503,840,1001,818.80
    Aug 15, 20122,260.002,273.502,258.502,263.002,247,6001,826.47
    Aug 14, 20122,254.002,274.502,254.002,259.502,358,7001,823.64
    Aug 13, 20122,257.002,264.002,247.502,250.002,042,2001,815.98
    Aug 10, 20122,268.502,277.502,251.502,260.002,157,0001,824.05
    Aug 9, 20122,263.502,284.502,257.502,272.502,415,2001,834.14
    Aug 8, 20122,260.502,264.002,248.002,259.502,894,5001,823.64
    Aug 8, 201227.08 Dividend
    Aug 7, 20122,258.002,286.502,252.502,286.503,039,0001,823.58
    Aug 6, 20122,245.002,261.002,224.002,248.503,545,6001,793.27
    Aug 3, 20122,203.502,255.002,202.002,247.003,851,3001,792.08
    Aug 2, 20122,200.502,245.002,190.002,199.503,405,2001,754.19
    Aug 1, 20122,178.002,199.002,172.002,199.002,418,7001,753.80
    Jul 31, 20122,176.002,201.502,173.002,173.003,733,2001,733.06
    Jul 30, 20122,142.002,180.002,137.402,171.502,305,3001,731.86
    Jul 27, 20122,154.502,154.502,118.002,139.503,479,5001,706.34
    Jul 26, 20122,141.002,158.002,098.502,137.504,962,6001,704.75
    Jul 25, 20122,167.502,198.002,158.502,187.002,567,0001,744.22
    Jul 24, 20122,182.502,195.002,165.502,169.501,747,1001,730.27
    Jul 23, 20122,196.502,203.502,168.002,185.502,324,3001,743.03
    Jul 20, 20122,212.002,222.502,205.002,217.004,424,3001,768.15
    Jul 19, 20122,225.002,225.002,207.502,213.002,095,2001,764.96
    Jul 18, 20122,211.502,223.002,184.002,216.001,844,8001,767.35
    Jul 17, 20122,228.002,232.002,201.002,203.501,866,4001,757.38
    Jul 16, 20122,202.502,218.002,193.502,213.502,613,7001,765.36
    Jul 13, 20122,215.002,217.002,195.502,204.502,498,7001,758.18
    Jul 12, 20122,192.002,210.002,187.002,202.503,554,5001,756.59
    Jul 11, 20122,173.002,202.002,166.002,199.502,896,2001,754.19
    Jul 10, 20122,162.002,191.372,157.002,179.503,687,4001,738.24
    Jul 9, 20122,189.002,190.402,146.502,154.007,365,0001,717.91
    Jul 6, 20122,187.002,201.502,179.002,191.503,182,2001,747.81
    Jul 5, 20122,193.502,209.962,173.002,195.504,397,0001,751.00
    Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,753.00
    Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,745.42
    Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,722.29
    Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,712.72
    Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,693.18
    Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,679.62
    Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,656.50
    Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,662.08
    Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,674.84
    Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,699.56
    Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,724.29
    Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,718.70
    Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,690.79
    Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,688.80
    Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,665.27
    Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,667.26
    Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,642.94
    Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,625.79
    Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,623.00
    Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,633.37
    Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,620.21
    Jun 5, 20121,984.001,984.001,984.001,984.0001,582.32
    Jun 4, 20121,984.001,984.001,984.001,984.0001,582.32
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.