• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    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
    2,170.00 Up 65.00(3.09%) Dec 19, 11:56AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 26, 20122,141.002,158.002,098.502,137.504,962,6001,880.07
    Jul 25, 20122,167.502,198.002,158.502,187.002,567,0001,923.61
    Jul 24, 20122,182.502,195.002,165.502,169.501,747,1001,908.22
    Jul 23, 20122,196.502,203.502,168.002,185.502,324,3001,922.29
    Jul 20, 20122,212.002,222.502,205.002,217.004,424,3001,950.00
    Jul 19, 20122,225.002,225.002,207.502,213.002,095,2001,946.48
    Jul 18, 20122,211.502,223.002,184.002,216.001,844,8001,949.12
    Jul 17, 20122,228.002,232.002,201.002,203.501,866,4001,938.12
    Jul 16, 20122,202.502,218.002,193.502,213.502,613,7001,946.92
    Jul 13, 20122,215.002,217.002,195.502,204.502,498,7001,939.00
    Jul 12, 20122,192.002,210.002,187.002,202.503,554,5001,937.24
    Jul 11, 20122,173.002,202.002,166.002,199.502,896,2001,934.61
    Jul 10, 20122,162.002,191.372,157.002,179.503,687,4001,917.01
    Jul 9, 20122,189.002,190.402,146.502,154.007,365,0001,894.59
    Jul 6, 20122,187.002,201.502,179.002,191.503,182,2001,927.57
    Jul 5, 20122,193.502,209.962,173.002,195.504,397,0001,931.09
    Jul 4, 20122,186.502,201.002,180.502,198.002,580,9001,933.29
    Jul 3, 20122,161.502,192.002,149.502,188.502,859,6001,924.93
    Jul 2, 20122,149.002,168.502,141.002,159.502,452,5001,899.42
    Jun 29, 20122,156.502,173.002,140.002,147.504,283,5001,888.87
    Jun 28, 20122,109.002,123.002,084.502,123.003,044,3001,867.32
    Jun 27, 20122,088.002,111.002,070.502,106.002,666,3001,852.37
    Jun 26, 20122,085.002,090.502,068.002,077.002,170,9001,826.86
    Jun 25, 20122,099.002,106.002,072.002,084.002,971,2001,833.02
    Jun 22, 20122,110.002,111.002,087.002,100.003,060,9001,847.09
    Jun 21, 20122,149.002,155.002,125.502,131.004,230,9001,874.36
    Jun 20, 20122,152.502,168.002,141.502,162.003,698,3001,901.62
    Jun 19, 20122,128.002,163.502,125.502,155.002,736,4001,895.47
    Jun 18, 20122,142.002,160.502,108.502,120.003,911,3001,864.68
    Jun 15, 20122,095.002,144.502,095.002,117.5016,752,3001,862.48
    Jun 14, 20122,080.502,093.502,066.502,088.002,852,5001,836.53
    Jun 13, 20122,063.502,091.502,056.002,090.504,197,2001,838.73
    Jun 12, 20122,042.002,064.002,034.002,060.003,724,5001,811.91
    Jun 11, 20122,074.002,074.002,032.502,038.503,543,8001,793.00
    Jun 8, 20122,031.002,037.902,010.502,035.007,834,2001,789.92
    Jun 7, 20122,038.502,069.002,035.002,048.004,884,1001,801.35
    Jun 6, 20122,028.002,034.001,991.502,031.503,924,0001,786.84
    Jun 5, 20121,984.001,984.001,984.001,984.0001,745.06
    Jun 4, 20121,984.001,984.001,984.001,984.0001,745.06
    Jun 1, 20122,013.502,026.501,956.501,984.004,458,2001,745.06
    May 31, 20121,999.002,020.501,986.002,011.005,637,1001,768.81
    May 30, 20122,000.502,006.501,977.501,988.502,325,5001,749.02
    May 29, 20122,018.002,033.501,993.002,015.001,625,8001,772.33
    May 28, 20122,034.502,042.501,954.482,010.501,386,1001,768.37
    May 25, 20122,013.502,030.501,994.002,016.002,334,0001,773.21
    May 24, 20121,985.502,025.001,974.502,013.003,492,5001,770.57
    May 23, 20122,000.002,000.501,964.501,970.509,698,5001,733.19
    May 22, 20121,994.502,024.501,993.002,020.002,937,5001,776.72
    May 21, 20121,978.502,000.501,971.001,983.502,736,1001,744.62
    May 18, 20121,975.001,995.501,956.501,982.003,775,7001,743.30
    May 17, 20122,008.502,011.001,967.001,988.504,283,1001,749.02
    May 16, 20121,982.502,023.001,976.502,006.503,870,7001,764.85
    May 15, 20122,024.002,034.001,991.002,001.503,406,1001,760.45
    May 14, 20122,051.502,051.502,007.782,015.003,011,6001,772.33
    May 11, 20122,056.502,084.502,037.502,067.003,870,6001,818.06
    May 10, 20122,059.502,066.502,018.502,050.504,082,2001,803.55
    May 9, 20122,071.002,092.702,039.002,047.003,396,6001,800.47
    May 9, 201225.128 Dividend
    May 8, 20122,146.502,152.502,076.002,085.003,691,3001,811.79
    May 7, 20122,142.002,142.002,142.002,142.0001,861.33
    May 4, 20122,178.502,187.002,132.002,142.002,440,2001,861.33
    May 3, 20122,190.002,198.002,177.502,184.502,499,7001,898.26
    May 2, 20122,201.002,210.002,162.002,176.003,105,0001,890.87
    May 1, 20122,191.502,220.212,183.002,213.501,413,9001,923.46
    Apr 30, 20122,186.002,198.392,167.502,193.004,036,4001,905.64
    Apr 27, 20122,175.502,200.502,166.002,188.002,690,0001,901.30
    Apr 26, 20122,161.002,202.002,147.002,195.504,836,3001,907.81
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.