• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    More On RDSB.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 (RDSB.L)

    -LSE
    1,860.50 Down 0.50(0.03%) Jul 31, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 10, 20122,202.002,216.322,190.502,208.502,195,9001,866.26
    Oct 9, 20122,222.002,226.632,206.502,214.001,931,6001,870.90
    Oct 8, 20122,210.502,225.352,207.002,222.501,949,5001,878.09
    Oct 5, 20122,208.502,226.002,207.002,219.002,420,3001,875.13
    Oct 4, 20122,229.502,236.502,193.702,200.007,374,3001,859.07
    Oct 3, 20122,213.002,228.502,209.002,224.502,657,5001,879.78
    Oct 2, 20122,213.002,236.822,206.932,221.003,118,2001,876.82
    Oct 1, 20122,195.002,238.812,191.002,222.502,898,4001,878.09
    Sep 28, 20122,233.502,239.002,198.002,198.005,236,5001,857.38
    Sep 27, 20122,246.502,251.002,212.502,224.502,244,6001,879.78
    Sep 26, 20122,256.502,263.002,229.002,238.502,208,9001,891.61
    Sep 25, 20122,255.002,278.252,249.002,271.504,813,7001,919.49
    Sep 24, 20122,247.002,262.002,245.002,256.502,146,0001,906.82
    Sep 21, 20122,270.002,275.502,245.002,260.506,024,8001,910.20
    Sep 20, 20122,287.002,289.002,248.502,260.004,981,8001,909.77
    Sep 19, 20122,308.502,317.502,298.002,307.502,069,3001,949.91
    Sep 18, 20122,307.002,313.002,296.002,300.502,966,3001,944.00
    Sep 17, 20122,317.002,323.322,308.622,319.502,439,1001,960.05
    Sep 14, 20122,336.502,349.002,306.002,327.004,139,6001,966.39
    Sep 13, 20122,288.502,324.002,284.502,317.002,400,6001,957.94
    Sep 12, 20122,306.002,311.502,284.002,292.002,420,5001,936.82
    Sep 11, 20122,295.502,303.502,282.002,299.502,006,9001,943.15
    Sep 10, 20122,296.502,309.502,289.502,296.502,544,0001,940.62
    Sep 7, 20122,296.502,304.002,285.502,295.003,775,7001,939.35
    Sep 6, 20122,262.002,301.502,253.502,297.003,210,8001,941.04
    Sep 5, 20122,261.002,274.002,247.002,256.002,321,0001,906.39
    Sep 4, 20122,300.002,300.002,253.002,262.002,208,5001,911.46
    Sep 3, 20122,275.002,300.002,267.002,297.001,261,5001,941.04
    Aug 31, 20122,285.002,299.002,271.502,271.504,032,0001,919.49
    Aug 30, 20122,291.002,296.002,273.502,286.001,925,7001,931.75
    Aug 29, 20122,301.502,306.502,289.902,290.001,684,9001,935.13
    Aug 28, 20122,308.502,308.502,295.002,305.002,998,8001,947.80
    Aug 27, 20122,309.502,309.502,309.502,309.5001,951.60
    Aug 24, 20122,306.502,321.002,299.002,309.501,621,1001,951.60
    Aug 23, 20122,320.002,320.002,296.002,303.501,934,8001,946.53
    Aug 22, 20122,325.502,326.502,303.002,304.501,871,4001,947.38
    Aug 21, 20122,342.502,346.502,324.492,339.001,736,5001,976.53
    Aug 20, 20122,348.002,348.002,326.002,339.501,807,9001,976.95
    Aug 17, 20122,355.002,362.502,340.502,347.002,530,7001,983.29
    Aug 16, 20122,350.002,353.262,327.002,340.502,839,6001,977.80
    Aug 15, 20122,340.502,354.002,334.342,346.001,685,4001,982.45
    Aug 14, 20122,335.002,352.002,333.002,341.003,256,7001,978.22
    Aug 13, 20122,331.502,340.052,323.502,333.001,412,1001,971.46
    Aug 10, 20122,345.002,383.502,326.502,337.001,634,8001,974.84
    Aug 9, 20122,340.002,382.472,336.322,353.502,330,2001,988.79
    Aug 8, 20122,346.502,364.002,324.112,341.002,342,6001,978.22
    Aug 8, 201230.0889 Dividend
    Aug 7, 20122,334.002,366.502,330.902,366.502,475,3001,974.34
    Aug 6, 20122,322.502,338.502,304.002,324.503,774,8001,939.30
    Aug 3, 20122,274.002,334.502,272.522,323.002,758,2001,938.05
    Aug 2, 20122,279.502,315.002,261.002,269.003,393,4001,893.00
    Aug 1, 20122,249.002,274.502,247.002,274.502,062,8001,897.59
    Jul 31, 20122,256.002,277.502,249.502,249.503,330,4001,876.73
    Jul 30, 20122,230.502,257.502,217.502,248.502,513,5001,875.90
    Jul 27, 20122,232.502,233.002,194.002,218.503,871,9001,850.87
    Jul 26, 20122,220.002,239.322,169.502,208.006,665,4001,842.11
    Jul 25, 20122,247.502,276.682,239.002,265.001,877,0001,889.66
    Jul 24, 20122,267.502,274.502,246.002,248.501,746,4001,875.90
    Jul 23, 20122,277.502,284.502,245.002,263.502,749,7001,888.41
    Jul 20, 20122,294.502,929.982,289.502,299.504,705,8001,918.45
    Jul 19, 20122,304.502,307.502,288.002,298.002,891,1001,917.20
    Jul 18, 20122,302.502,310.002,270.002,300.501,987,6001,919.28
    Jul 17, 20122,313.502,317.352,287.002,290.502,109,9001,910.94
    Jul 16, 20122,295.002,305.502,276.002,300.003,183,1001,918.86
    Jul 13, 20122,290.002,301.102,276.502,292.502,418,8001,912.61
    Jul 12, 20122,280.002,293.502,267.002,285.503,222,3001,906.77
    Jul 11, 20122,259.002,286.002,249.002,286.002,612,3001,907.18
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.