Dow Up1.30% Nasdaq Up0.37%

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
2,227.50 Down 8.00(0.36%) Oct 30
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 30, 20142,255.002,262.002,188.502,227.504,744,5002,227.50
Oct 29, 20142,214.002,235.502,194.002,235.503,001,5002,235.50
Oct 28, 20142,194.002,207.002,180.502,195.003,060,5002,195.00
Oct 27, 20142,213.002,218.502,172.002,183.003,268,2002,183.00
Oct 24, 20142,211.002,216.502,183.002,197.004,036,3002,197.00
Oct 23, 20142,174.502,214.502,150.002,210.005,187,7002,210.00
Oct 22, 20142,178.502,188.002,157.502,185.505,115,8002,185.50
Oct 21, 20142,095.502,163.502,093.502,163.507,172,2002,163.50
Oct 20, 20142,139.002,142.502,084.002,099.005,976,0002,099.00
Oct 17, 20142,094.002,152.182,087.502,149.008,718,0002,149.00
Oct 16, 20142,130.502,134.002,036.502,066.0012,874,9002,066.00
Oct 15, 20142,171.502,171.502,113.002,114.008,971,8002,114.00
Oct 14, 20142,166.502,189.002,156.502,174.008,515,6002,174.00
Oct 13, 20142,162.002,209.002,155.502,192.504,557,1002,192.50
Oct 10, 20142,223.502,223.502,185.502,191.005,742,4002,191.00
Oct 9, 20142,298.002,308.502,237.502,245.506,047,4002,245.50
Oct 8, 20142,277.502,289.502,265.002,281.004,513,0002,281.00
Oct 7, 20142,284.002,287.502,258.502,280.504,151,7002,280.50
Oct 6, 20142,292.002,303.502,281.002,288.004,536,4002,288.00
Oct 3, 20142,297.002,311.312,288.502,294.003,357,9002,294.00
Oct 2, 20142,336.002,336.502,279.502,279.506,950,5002,279.50
Oct 1, 20142,353.502,354.502,319.502,331.004,344,3002,331.00
Sep 30, 20142,365.002,376.502,349.002,358.505,459,3002,358.50
Sep 29, 20142,349.002,365.502,341.002,360.003,106,0002,360.00
Sep 26, 20142,343.502,352.002,325.942,346.503,180,0002,346.50
Sep 25, 20142,379.002,379.502,334.502,342.504,783,4002,342.50
Sep 24, 20142,373.502,387.502,359.452,375.506,375,1002,375.50
Sep 23, 20142,397.002,401.502,371.002,377.503,967,7002,377.50
Sep 22, 20142,404.502,418.002,395.002,400.502,743,3002,400.50
Sep 19, 20142,412.502,420.502,361.502,407.507,858,3002,407.50
Sep 18, 20142,401.002,412.502,387.002,402.502,940,3002,402.50
Sep 17, 20142,413.002,417.502,396.502,400.503,194,3002,400.50
Sep 16, 20142,391.002,411.502,390.002,411.503,851,9002,411.50
Sep 15, 20142,374.502,388.502,360.502,388.509,524,6002,388.50
Sep 12, 20142,400.002,407.752,382.502,387.504,598,6002,387.50
Sep 11, 20142,423.502,428.502,394.502,403.005,067,5002,403.00
Sep 10, 20142,415.002,440.502,411.002,423.003,989,2002,423.00
Sep 9, 20142,430.502,434.002,401.002,412.502,892,6002,412.50
Sep 8, 20142,461.502,467.002,428.002,436.503,675,0002,436.50
Sep 5, 20142,452.502,455.502,435.002,450.004,438,1002,450.00
Sep 4, 20142,452.502,475.502,444.502,449.004,071,9002,449.00
Sep 3, 20142,443.002,457.002,434.002,448.503,361,8002,448.50
Sep 2, 20142,455.502,457.502,435.502,441.002,196,8002,441.00
Sep 1, 20142,428.502,453.002,410.002,453.002,316,0002,453.00
Aug 29, 20142,441.502,445.002,425.502,438.004,349,3002,438.00
Aug 28, 20142,431.502,443.502,426.002,441.503,254,6002,441.50
Aug 27, 20142,421.002,432.002,411.002,429.502,232,2002,429.50
Aug 26, 20142,399.002,426.502,394.502,423.502,460,1002,423.50
Aug 25, 20142,400.502,400.502,400.502,400.5002,400.50
Aug 22, 20142,412.002,413.502,386.502,400.502,732,4002,400.50
Aug 21, 20142,410.002,416.002,401.002,409.507,075,4002,409.50
Aug 20, 20142,434.002,437.002,398.502,405.502,819,8002,405.50
Aug 19, 20142,409.502,436.002,405.502,434.502,429,3002,434.50
Aug 18, 20142,383.502,407.002,381.502,400.002,683,6002,400.00
Aug 15, 20142,376.502,424.152,376.502,384.004,401,4002,384.00
Aug 14, 20142,369.502,404.652,363.502,381.002,966,3002,381.00
Aug 13, 20142,358.002,383.702,352.802,369.002,725,9002,369.00
Aug 13, 201429.09 Dividend
Aug 12, 20142,393.502,400.002,365.002,376.005,930,6002,346.91
Aug 11, 20142,385.502,405.002,368.002,399.003,432,4002,369.63
Aug 8, 20142,394.002,401.502,375.002,380.504,134,0002,351.35
Aug 7, 20142,418.002,419.882,399.002,404.004,817,6002,374.57
Aug 6, 20142,423.002,429.002,399.502,425.504,690,5002,395.80
Aug 5, 20142,425.002,444.502,423.002,433.003,816,7002,403.21
Aug 4, 20142,412.502,425.502,403.002,414.003,548,1002,384.44
Aug 1, 20142,437.502,449.502,397.502,412.003,652,4002,382.47
Jul 31, 20142,437.502,469.502,427.502,441.007,100,1002,411.11
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.