• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.41% Nasdaq Down0.85%

    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
    1,775.78 Down 12.22(0.68%) 11:44AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 31, 20051,847.001,889.001,840.001,881.0011,038,9001,166.08
    Aug 30, 20051,816.001,842.001,816.001,842.004,512,6001,141.91
    Aug 29, 20051,824.001,824.001,824.001,824.0001,130.75
    Aug 26, 20051,766.001,849.001,758.001,764.0001,093.55
    Aug 25, 20051,831.001,847.001,826.001,826.004,012,0001,131.99
    Aug 24, 20051,835.001,845.001,821.001,831.0011,658,3001,135.09
    Aug 23, 20051,784.001,863.791,772.001,773.0001,099.13
    Aug 22, 20051,874.001,879.001,857.001,859.005,510,9001,152.44
    Aug 19, 20051,845.001,872.361,834.001,866.007,958,1001,156.78
    Aug 18, 20051,865.001,875.001,838.001,840.009,778,7001,140.67
    Aug 17, 20051,890.001,890.901,873.001,883.008,836,3001,167.32
    Aug 16, 20051,851.001,940.561,821.001,823.0001,130.13
    Aug 15, 20051,928.001,932.001,914.001,920.004,559,6001,190.26
    Aug 12, 20051,943.001,948.001,922.001,923.006,268,5001,192.12
    Aug 11, 20051,957.001,978.891,945.001,945.0010,660,2001,205.76
    Aug 10, 20051,909.001,947.001,909.001,936.0011,467,5001,200.18
    Aug 9, 20051,866.001,921.001,800.601,909.0016,848,3001,183.44
    Aug 8, 20051,865.001,871.001,855.001,868.009,099,8001,158.02
    Aug 5, 20051,840.001,861.001,839.001,855.007,451,6001,149.96
    Aug 4, 20051,792.001,793.001,790.001,790.0001,109.67
    Aug 3, 20051,784.001,864.901,771.001,800.0001,115.87
    Aug 3, 200515.89 Dividend
    Aug 2, 20051,840.001,863.001,840.001,853.0015,561,5001,138.87
    Aug 1, 20051,806.001,840.001,760.001,835.0010,049,2001,127.81
    Jul 29, 20051,765.001,820.001,762.001,806.0023,611,4001,109.99
    Jul 28, 20051,717.001,790.001,701.001,708.0001,049.76
    Jul 27, 20051,795.001,799.001,782.001,790.0021,887,5001,100.15
    Jul 26, 20051,794.001,816.001,782.391,794.0017,777,3001,102.61
    Jul 25, 20051,811.002,061.001,793.791,798.0020,530,8001,105.07
    Jul 22, 20051,790.001,843.841,767.121,795.0019,618,3001,103.23
    Jul 21, 20051,822.501,845.681,766.291,798.5021,549,0001,105.38
    Jul 20, 20051,846.001,872.001,806.501,806.5045,680,6001,110.29
    Jul 19, 20051,834.001,839.001,824.501,824.5001,121.36
    Jul 18, 20051,828.001,845.001,817.001,829.50821,7001,124.43
    Jul 15, 20051,840.001,840.001,817.001,835.00331,4001,127.81
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.