• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.27% Nasdaq Down0.19%

    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
    1,862.13 Up 17.12(0.93%) 7:42AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 30, 20122,291.002,296.002,273.502,286.001,925,7001,931.32
    Aug 29, 20122,301.502,306.502,289.902,290.001,684,9001,934.70
    Aug 28, 20122,308.502,308.502,295.002,305.002,998,8001,947.38
    Aug 27, 20122,309.502,309.502,309.502,309.5001,951.18
    Aug 24, 20122,306.502,321.002,299.002,309.501,621,1001,951.18
    Aug 23, 20122,320.002,320.002,296.002,303.501,934,8001,946.11
    Aug 22, 20122,325.502,326.502,303.002,304.501,871,4001,946.95
    Aug 21, 20122,342.502,346.502,324.492,339.001,736,5001,976.10
    Aug 20, 20122,348.002,348.002,326.002,339.501,807,9001,976.52
    Aug 17, 20122,355.002,362.502,340.502,347.002,530,7001,982.86
    Aug 16, 20122,350.002,353.262,327.002,340.502,839,6001,977.37
    Aug 15, 20122,340.502,354.002,334.342,346.001,685,4001,982.02
    Aug 14, 20122,335.002,352.002,333.002,341.003,256,7001,977.79
    Aug 13, 20122,331.502,340.052,323.502,333.001,412,1001,971.03
    Aug 10, 20122,345.002,383.502,326.502,337.001,634,8001,974.41
    Aug 9, 20122,340.002,382.472,336.322,353.502,330,2001,988.35
    Aug 8, 20122,346.502,364.002,324.112,341.002,342,6001,977.79
    Aug 8, 201230.0889 Dividend
    Aug 7, 20122,334.002,366.502,330.902,366.502,475,3001,973.91
    Aug 6, 20122,322.502,338.502,304.002,324.503,774,8001,938.88
    Aug 3, 20122,274.002,334.502,272.522,323.002,758,2001,937.63
    Aug 2, 20122,279.502,315.002,261.002,269.003,393,4001,892.59
    Aug 1, 20122,249.002,274.502,247.002,274.502,062,8001,897.18
    Jul 31, 20122,256.002,277.502,249.502,249.503,330,4001,876.32
    Jul 30, 20122,230.502,257.502,217.502,248.502,513,5001,875.49
    Jul 27, 20122,232.502,233.002,194.002,218.503,871,9001,850.47
    Jul 26, 20122,220.002,239.322,169.502,208.006,665,4001,841.71
    Jul 25, 20122,247.502,276.682,239.002,265.001,877,0001,889.25
    Jul 24, 20122,267.502,274.502,246.002,248.501,746,4001,875.49
    Jul 23, 20122,277.502,284.502,245.002,263.502,749,7001,888.00
    Jul 20, 20122,294.502,929.982,289.502,299.504,705,8001,918.03
    Jul 19, 20122,304.502,307.502,288.002,298.002,891,1001,916.78
    Jul 18, 20122,302.502,310.002,270.002,300.501,987,6001,918.86
    Jul 17, 20122,313.502,317.352,287.002,290.502,109,9001,910.52
    Jul 16, 20122,295.002,305.502,276.002,300.003,183,1001,918.45
    Jul 13, 20122,290.002,301.102,276.502,292.502,418,8001,912.19
    Jul 12, 20122,280.002,293.502,267.002,285.503,222,3001,906.35
    Jul 11, 20122,259.002,286.002,249.002,286.002,612,3001,906.77
    Jul 10, 20122,250.502,275.502,238.502,264.003,286,9001,888.42
    Jul 9, 20122,274.502,275.002,227.502,239.007,425,5001,867.57
    Jul 6, 20122,267.002,283.502,256.682,272.001,868,2001,895.09
    Jul 5, 20122,270.502,279.002,251.502,275.003,655,5001,897.59
    Jul 4, 20122,266.002,279.052,258.002,270.001,953,0001,893.42
    Jul 3, 20122,240.502,272.002,231.902,269.502,600,7001,893.01
    Jul 2, 20122,225.002,247.552,221.502,239.502,615,5001,867.98
    Jun 29, 20122,239.002,254.002,220.002,225.004,741,3001,855.89
    Jun 28, 20122,189.502,204.002,166.502,204.003,609,6001,838.37
    Jun 27, 20122,170.002,193.502,150.002,185.002,602,2001,822.52
    Jun 26, 20122,159.502,167.002,142.502,155.503,151,7001,797.92
    Jun 25, 20122,178.502,186.002,147.002,157.505,715,0001,799.59
    Jun 22, 20122,188.502,189.062,168.002,173.504,276,3001,812.93
    Jun 21, 20122,228.002,235.002,200.502,211.009,903,8001,844.21
    Jun 20, 20122,222.502,248.502,216.002,239.504,647,8001,867.98
    Jun 19, 20122,201.002,236.602,200.002,225.003,375,1001,855.89
    Jun 18, 20122,215.502,232.002,183.002,193.004,486,5001,829.20
    Jun 15, 20122,173.002,228.272,173.002,188.5010,034,0001,825.44
    Jun 14, 20122,159.502,177.002,144.002,171.004,084,6001,810.85
    Jun 13, 20122,146.502,174.002,137.002,170.005,014,3001,810.01
    Jun 12, 20122,120.502,148.202,112.502,144.004,504,2001,788.33
    Jun 11, 20122,149.002,155.502,103.502,120.506,075,2001,768.72
    Jun 8, 20122,115.002,120.502,091.062,120.007,540,3001,768.31
    Jun 7, 20122,114.002,146.602,111.002,125.505,269,0001,772.89
    Jun 6, 20122,083.502,111.502,071.002,108.003,946,3001,758.30
    Jun 5, 20122,068.002,068.002,068.002,068.0001,724.93
    Jun 4, 20122,068.002,068.002,068.002,068.0001,724.93
    Jun 1, 20122,091.502,096.002,030.502,068.006,272,1001,724.93
    May 31, 20122,071.002,093.002,055.502,078.505,703,4001,733.69
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.