Dow Up1.31% Nasdaq Up2.40%

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
2,166.00 Up 2.50(0.12%) 4:06AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 14, 20051,811.001,820.001,805.501,820.0010,997,6001,187.76
Sep 13, 20051,830.001,816.001,804.191,816.007,220,1001,185.15
Sep 12, 20051,838.001,843.001,828.001,831.008,284,2001,194.93
Sep 9, 20051,823.001,838.641,818.001,834.007,372,5001,196.89
Sep 8, 20051,844.001,844.001,817.001,818.007,117,9001,186.45
Sep 7, 20051,810.001,810.001,776.001,776.0001,159.04
Sep 6, 20051,876.001,886.00874.431,870.003,832,9001,220.39
Sep 5, 20051,873.001,887.001,866.001,879.003,686,4001,226.26
Sep 2, 20051,826.001,827.001,807.001,807.0001,179.27
Sep 1, 20051,883.001,905.001,853.001,897.0010,277,9001,238.01
Aug 31, 20051,847.001,889.001,840.001,881.0011,038,9001,227.57
Aug 30, 20051,816.001,842.001,816.001,842.004,512,6001,202.11
Aug 29, 20051,824.001,824.001,824.001,824.0001,190.37
Aug 26, 20051,766.001,849.001,758.001,764.0001,151.21
Aug 25, 20051,831.001,847.001,826.001,826.004,012,0001,191.67
Aug 24, 20051,835.001,845.001,821.001,831.0011,658,3001,194.93
Aug 23, 20051,784.001,863.791,772.001,773.0001,157.08
Aug 22, 20051,874.001,879.001,857.001,859.005,510,9001,213.21
Aug 19, 20051,845.001,872.361,834.001,866.007,958,1001,217.78
Aug 18, 20051,865.001,875.001,838.001,840.009,778,7001,200.81
Aug 17, 20051,890.001,890.901,873.001,883.008,836,3001,228.87
Aug 16, 20051,851.001,940.561,821.001,823.0001,189.71
Aug 15, 20051,928.001,932.001,914.001,920.004,559,6001,253.02
Aug 12, 20051,943.001,948.001,922.001,923.006,268,5001,254.97
Aug 11, 20051,957.001,978.891,945.001,945.0010,660,2001,269.33
Aug 10, 20051,909.001,947.001,909.001,936.0011,467,5001,263.46
Aug 9, 20051,866.001,921.001,800.601,909.0016,848,3001,245.84
Aug 8, 20051,865.001,871.001,855.001,868.009,099,8001,219.08
Aug 5, 20051,840.001,861.001,839.001,855.007,451,6001,210.60
Aug 4, 20051,792.001,793.001,790.001,790.0001,168.18
Aug 3, 20051,784.001,864.901,771.001,800.0001,174.70
Aug 3, 200515.89 Dividend
Aug 2, 20051,840.001,863.001,840.001,853.0015,561,5001,198.92
Aug 1, 20051,806.001,840.001,760.001,835.0010,049,2001,187.28
Jul 29, 20051,765.001,820.001,762.001,806.0023,611,4001,168.51
Jul 28, 20051,717.001,790.001,701.001,708.0001,105.10
Jul 27, 20051,795.001,799.001,782.001,790.0021,887,5001,158.16
Jul 26, 20051,794.001,816.001,782.391,794.0017,777,3001,160.75
Jul 25, 20051,811.002,061.001,793.791,798.0020,530,8001,163.34
Jul 22, 20051,790.001,843.841,767.121,795.0019,618,3001,161.39
Jul 21, 20051,822.501,845.681,766.291,798.5021,549,0001,163.66
Jul 20, 20051,846.001,872.001,806.501,806.5045,680,6001,168.84
Jul 19, 20051,834.001,839.001,824.501,824.5001,180.48
Jul 18, 20051,828.001,845.001,817.001,829.50821,7001,183.72
Jul 15, 20051,840.001,840.001,817.001,835.00331,4001,187.28
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.