Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

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
2,443.00 Up 60.50(2.54%) 3:24AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 3, 20122,203.502,228.002,197.002,226.501,392,1002,031.55
Aug 31, 20122,212.502,227.502,201.502,204.004,125,2002,011.02
Aug 30, 20122,214.002,222.502,202.002,209.001,487,9002,015.58
Aug 29, 20122,229.002,233.502,215.002,215.001,429,2002,021.06
Aug 28, 20122,225.002,234.002,215.002,234.002,788,8002,038.39
Aug 27, 20122,231.002,231.002,231.002,231.0002,035.66
Aug 24, 20122,222.002,238.502,219.002,231.002,595,1002,035.66
Aug 23, 20122,234.002,234.002,214.502,221.502,220,5002,026.99
Aug 22, 20122,238.502,238.502,219.932,222.001,993,0002,027.45
Aug 21, 20122,250.002,256.502,238.002,250.502,300,8002,053.45
Aug 20, 20122,258.002,261.002,237.502,249.502,880,1002,052.54
Aug 17, 20122,264.002,275.002,253.502,257.003,137,9002,059.38
Aug 16, 20122,268.502,270.502,242.502,253.503,840,1002,056.19
Aug 15, 20122,260.002,273.502,258.502,263.002,247,6002,064.86
Aug 14, 20122,254.002,274.502,254.002,259.502,358,7002,061.66
Aug 13, 20122,257.002,264.002,247.502,250.002,042,2002,052.99
Aug 10, 20122,268.502,277.502,251.502,260.002,157,0002,062.12
Aug 9, 20122,263.502,284.502,257.502,272.502,415,2002,073.52
Aug 8, 20122,260.502,264.002,248.002,259.502,894,5002,061.66
Aug 8, 201224.372 Dividend
Aug 7, 20122,258.002,286.502,252.502,286.503,039,0002,064.06
Aug 6, 20122,245.002,261.002,224.002,248.503,545,6002,029.76
Aug 3, 20122,203.502,255.002,202.002,247.003,851,3002,028.40
Aug 2, 20122,200.502,245.002,190.002,199.503,405,2001,985.52
Aug 1, 20122,178.002,199.002,172.002,199.002,418,7001,985.07
Jul 31, 20122,176.002,201.502,173.002,173.003,733,2001,961.60
Jul 30, 20122,142.002,180.002,137.402,171.502,305,3001,960.25
Jul 27, 20122,154.502,154.502,118.002,139.503,479,5001,931.36
Jul 26, 20122,141.002,158.002,098.502,137.504,962,6001,929.56
Jul 25, 20122,167.502,198.002,158.502,187.002,567,0001,974.24
Jul 24, 20122,182.502,195.002,165.502,169.501,747,1001,958.44
Jul 23, 20122,196.502,203.502,168.002,185.502,324,3001,972.89
Jul 20, 20122,212.002,222.502,205.002,217.004,424,3002,001.32
Jul 19, 20122,225.002,225.002,207.502,213.002,095,2001,997.71
Jul 18, 20122,211.502,223.002,184.002,216.001,844,8002,000.42
Jul 17, 20122,228.002,232.002,201.002,203.501,866,4001,989.13
Jul 16, 20122,202.502,218.002,193.502,213.502,613,7001,998.16
Jul 13, 20122,215.002,217.002,195.502,204.502,498,7001,990.04
Jul 12, 20122,192.002,210.002,187.002,202.503,554,5001,988.23
Jul 11, 20122,173.002,202.002,166.002,199.502,896,2001,985.52
Jul 10, 20122,162.002,191.372,157.002,179.503,687,4001,967.47
Jul 9, 20122,189.002,190.402,146.502,154.007,365,0001,944.45
Jul 6, 20122,187.002,201.502,179.002,191.503,182,2001,978.30
Jul 5, 20122,193.502,209.962,173.002,195.504,397,0001,981.91
Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,984.17
Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,975.59
Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,949.42
Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,938.58
Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,916.47
Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,901.12
Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,874.94
Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,881.26
Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,895.70
Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,923.69
Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,951.67
Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,945.35
Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,913.76
Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,911.50
Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,884.87
Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,887.13
Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,859.59
Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,840.19
Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,837.03
Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,848.76
Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,833.87
Jun 5, 20121,984.001,984.001,984.001,984.0001,790.99
Jun 4, 20121,984.001,984.001,984.001,984.0001,790.99
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.