• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.65% Nasdaq Down1.89%

    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
    2,286.50 Down 17.50(0.76%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 10, 20122,202.002,216.322,190.502,208.502,195,9001,976.14
    Oct 9, 20122,222.002,226.632,206.502,214.001,931,6001,981.06
    Oct 8, 20122,210.502,225.352,207.002,222.501,949,5001,988.67
    Oct 5, 20122,208.502,226.002,207.002,219.002,420,3001,985.53
    Oct 4, 20122,229.502,236.502,193.702,200.007,374,3001,968.53
    Oct 3, 20122,213.002,228.502,209.002,224.502,657,5001,990.46
    Oct 2, 20122,213.002,236.822,206.932,221.003,118,2001,987.32
    Oct 1, 20122,195.002,238.812,191.002,222.502,898,4001,988.67
    Sep 28, 20122,233.502,239.002,198.002,198.005,236,5001,966.74
    Sep 27, 20122,246.502,251.002,212.502,224.502,244,6001,990.46
    Sep 26, 20122,256.502,263.002,229.002,238.502,208,9002,002.98
    Sep 25, 20122,255.002,278.252,249.002,271.504,813,7002,032.51
    Sep 24, 20122,247.002,262.002,245.002,256.502,146,0002,019.09
    Sep 21, 20122,270.002,275.502,245.002,260.506,024,8002,022.67
    Sep 20, 20122,287.002,289.002,248.502,260.004,981,8002,022.22
    Sep 19, 20122,308.502,317.502,298.002,307.502,069,3002,064.72
    Sep 18, 20122,307.002,313.002,296.002,300.502,966,3002,058.46
    Sep 17, 20122,317.002,323.322,308.622,319.502,439,1002,075.46
    Sep 14, 20122,336.502,349.002,306.002,327.004,139,6002,082.17
    Sep 13, 20122,288.502,324.002,284.502,317.002,400,6002,073.22
    Sep 12, 20122,306.002,311.502,284.002,292.002,420,5002,050.85
    Sep 11, 20122,295.502,303.502,282.002,299.502,006,9002,057.57
    Sep 10, 20122,296.502,309.502,289.502,296.502,544,0002,054.88
    Sep 7, 20122,296.502,304.002,285.502,295.003,775,7002,053.54
    Sep 6, 20122,262.002,301.502,253.502,297.003,210,8002,055.33
    Sep 5, 20122,261.002,274.002,247.002,256.002,321,0002,018.64
    Sep 4, 20122,300.002,300.002,253.002,262.002,208,5002,024.01
    Sep 3, 20122,275.002,300.002,267.002,297.001,261,5002,055.33
    Aug 31, 20122,285.002,299.002,271.502,271.504,032,0002,032.51
    Aug 30, 20122,291.002,296.002,273.502,286.001,925,7002,045.49
    Aug 29, 20122,301.502,306.502,289.902,290.001,684,9002,049.06
    Aug 28, 20122,308.502,308.502,295.002,305.002,998,8002,062.49
    Aug 27, 20122,309.502,309.502,309.502,309.5002,066.51
    Aug 24, 20122,306.502,321.002,299.002,309.501,621,1002,066.51
    Aug 23, 20122,320.002,320.002,296.002,303.501,934,8002,061.14
    Aug 22, 20122,325.502,326.502,303.002,304.501,871,4002,062.04
    Aug 21, 20122,342.502,346.502,324.492,339.001,736,5002,092.91
    Aug 20, 20122,348.002,348.002,326.002,339.501,807,9002,093.36
    Aug 17, 20122,355.002,362.502,340.502,347.002,530,7002,100.07
    Aug 16, 20122,350.002,353.262,327.002,340.502,839,6002,094.25
    Aug 15, 20122,340.502,354.002,334.342,346.001,685,4002,099.17
    Aug 14, 20122,335.002,352.002,333.002,341.003,256,7002,094.70
    Aug 13, 20122,331.502,340.052,323.502,333.001,412,1002,087.54
    Aug 10, 20122,345.002,383.502,326.502,337.001,634,8002,091.12
    Aug 9, 20122,340.002,382.472,336.322,353.502,330,2002,105.88
    Aug 8, 20122,346.502,364.002,324.112,341.002,342,6002,094.70
    Aug 8, 201227.08 Dividend
    Aug 7, 20122,334.002,366.502,330.902,366.502,475,3002,093.29
    Aug 6, 20122,322.502,338.502,304.002,324.503,774,8002,056.13
    Aug 3, 20122,274.002,334.502,272.522,323.002,758,2002,054.81
    Aug 2, 20122,279.502,315.002,261.002,269.003,393,4002,007.04
    Aug 1, 20122,249.002,274.502,247.002,274.502,062,8002,011.91
    Jul 31, 20122,256.002,277.502,249.502,249.503,330,4001,989.79
    Jul 30, 20122,230.502,257.502,217.502,248.502,513,5001,988.91
    Jul 27, 20122,232.502,233.002,194.002,218.503,871,9001,962.37
    Jul 26, 20122,220.002,239.322,169.502,208.006,665,4001,953.08
    Jul 25, 20122,247.502,276.682,239.002,265.001,877,0002,003.50
    Jul 24, 20122,267.502,274.502,246.002,248.501,746,4001,988.91
    Jul 23, 20122,277.502,284.502,245.002,263.502,749,7002,002.18
    Jul 20, 20122,294.502,929.982,289.502,299.504,705,8002,034.02
    Jul 19, 20122,304.502,307.502,288.002,298.002,891,1002,032.69
    Jul 18, 20122,302.502,310.002,270.002,300.501,987,6002,034.90
    Jul 17, 20122,313.502,317.352,287.002,290.502,109,9002,026.06
    Jul 16, 20122,295.002,305.502,276.002,300.003,183,1002,034.46
    Jul 13, 20122,290.002,301.102,276.502,292.502,418,8002,027.83
    Jul 12, 20122,280.002,293.502,267.002,285.503,222,3002,021.64
    Jul 11, 20122,259.002,286.002,249.002,286.002,612,3002,022.08
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.