Dow Up0.07% Nasdaq Up0.61%

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
2,265.50 Down 101.00(4.27%) 11:35AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 17, 20122,220.002,248.342,218.002,232.502,423,8001,982.92
Oct 16, 20122,207.002,227.752,203.002,217.502,751,9001,969.60
Oct 15, 20122,196.502,208.762,189.122,194.001,807,3001,948.73
Oct 12, 20122,210.002,218.502,193.502,194.003,609,8001,948.73
Oct 11, 20122,198.002,221.002,198.002,212.001,409,1001,964.72
Oct 10, 20122,202.002,216.322,190.502,208.502,195,9001,961.61
Oct 9, 20122,222.002,226.632,206.502,214.001,931,6001,966.49
Oct 8, 20122,210.502,225.352,207.002,222.501,949,5001,974.04
Oct 5, 20122,208.502,226.002,207.002,219.002,420,3001,970.93
Oct 4, 20122,229.502,236.502,193.702,200.007,374,3001,954.06
Oct 3, 20122,213.002,228.502,209.002,224.502,657,5001,975.82
Oct 2, 20122,213.002,236.822,206.932,221.003,118,2001,972.71
Oct 1, 20122,195.002,238.812,191.002,222.502,898,4001,974.04
Sep 28, 20122,233.502,239.002,198.002,198.005,236,5001,952.28
Sep 27, 20122,246.502,251.002,212.502,224.502,244,6001,975.82
Sep 26, 20122,256.502,263.002,229.002,238.502,208,9001,988.25
Sep 25, 20122,255.002,278.252,249.002,271.504,813,7002,017.56
Sep 24, 20122,247.002,262.002,245.002,256.502,146,0002,004.24
Sep 21, 20122,270.002,275.502,245.002,260.506,024,8002,007.79
Sep 20, 20122,287.002,289.002,248.502,260.004,981,8002,007.35
Sep 19, 20122,308.502,317.502,298.002,307.502,069,3002,049.54
Sep 18, 20122,307.002,313.002,296.002,300.502,966,3002,043.32
Sep 17, 20122,317.002,323.322,308.622,319.502,439,1002,060.20
Sep 14, 20122,336.502,349.002,306.002,327.004,139,6002,066.86
Sep 13, 20122,288.502,324.002,284.502,317.002,400,6002,057.98
Sep 12, 20122,306.002,311.502,284.002,292.002,420,5002,035.77
Sep 11, 20122,295.502,303.502,282.002,299.502,006,9002,042.43
Sep 10, 20122,296.502,309.502,289.502,296.502,544,0002,039.77
Sep 7, 20122,296.502,304.002,285.502,295.003,775,7002,038.44
Sep 6, 20122,262.002,301.502,253.502,297.003,210,8002,040.21
Sep 5, 20122,261.002,274.002,247.002,256.002,321,0002,003.80
Sep 4, 20122,300.002,300.002,253.002,262.002,208,5002,009.13
Sep 3, 20122,275.002,300.002,267.002,297.001,261,5002,040.21
Aug 31, 20122,285.002,299.002,271.502,271.504,032,0002,017.56
Aug 30, 20122,291.002,296.002,273.502,286.001,925,7002,030.44
Aug 29, 20122,301.502,306.502,289.902,290.001,684,9002,034.00
Aug 28, 20122,308.502,308.502,295.002,305.002,998,8002,047.32
Aug 27, 20122,309.502,309.502,309.502,309.5002,051.32
Aug 24, 20122,306.502,321.002,299.002,309.501,621,1002,051.32
Aug 23, 20122,320.002,320.002,296.002,303.501,934,8002,045.99
Aug 22, 20122,325.502,326.502,303.002,304.501,871,4002,046.87
Aug 21, 20122,342.502,346.502,324.492,339.001,736,5002,077.52
Aug 20, 20122,348.002,348.002,326.002,339.501,807,9002,077.96
Aug 17, 20122,355.002,362.502,340.502,347.002,530,7002,084.62
Aug 16, 20122,350.002,353.262,327.002,340.502,839,6002,078.85
Aug 15, 20122,340.502,354.002,334.342,346.001,685,4002,083.74
Aug 14, 20122,335.002,352.002,333.002,341.003,256,7002,079.29
Aug 13, 20122,331.502,340.052,323.502,333.001,412,1002,072.19
Aug 10, 20122,345.002,383.502,326.502,337.001,634,8002,075.74
Aug 9, 20122,340.002,382.472,336.322,353.502,330,2002,090.40
Aug 8, 20122,346.502,364.002,324.112,341.002,342,6002,079.29
Aug 8, 201227.08 Dividend
Aug 7, 20122,334.002,366.502,330.902,366.502,475,3002,077.89
Aug 6, 20122,322.502,338.502,304.002,324.503,774,8002,041.01
Aug 3, 20122,274.002,334.502,272.522,323.002,758,2002,039.70
Aug 2, 20122,279.502,315.002,261.002,269.003,393,4001,992.28
Aug 1, 20122,249.002,274.502,247.002,274.502,062,8001,997.11
Jul 31, 20122,256.002,277.502,249.502,249.503,330,4001,975.16
Jul 30, 20122,230.502,257.502,217.502,248.502,513,5001,974.28
Jul 27, 20122,232.502,233.002,194.002,218.503,871,9001,947.94
Jul 26, 20122,220.002,239.322,169.502,208.006,665,4001,938.72
Jul 25, 20122,247.502,276.682,239.002,265.001,877,0001,988.77
Jul 24, 20122,267.502,274.502,246.002,248.501,746,4001,974.28
Jul 23, 20122,277.502,284.502,245.002,263.502,749,7001,987.45
Jul 20, 20122,294.502,929.982,289.502,299.504,705,8002,019.06
Jul 19, 20122,304.502,307.502,288.002,298.002,891,1002,017.74
Jul 18, 20122,302.502,310.002,270.002,300.501,987,6002,019.94
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.