• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up2.00% Nasdaq Up1.66%

    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
    1,526.00 Up 80.50(5.57%) Feb 12, 12:14PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 12, 20161,472.001,530.001,465.501,526.0039,620,1001,479.00
    Feb 11, 20161,441.501,458.501,407.001,445.5018,941,3001,400.98
    Feb 10, 20161,464.501,489.501,440.871,457.5013,543,8001,412.61
    Feb 9, 20161,532.001,543.501,461.001,461.0013,195,1001,416.00
    Feb 8, 20161,553.501,556.501,493.001,521.507,443,8001,474.64
    Feb 5, 20161,525.001,562.031,516.001,536.508,683,2001,489.18
    Feb 4, 20161,492.501,542.001,480.501,525.0014,216,9001,478.03
    Feb 3, 20161,428.501,452.391,407.001,437.5010,396,5001,393.23
    Feb 2, 20161,487.501,493.501,414.001,435.5017,085,1001,391.29
    Feb 1, 20161,531.501,536.501,470.501,500.0013,476,0001,453.80
    Jan 29, 20161,527.001,533.001,469.001,521.0015,872,0001,474.15
    Jan 28, 20161,472.501,541.501,464.001,496.0019,251,3001,449.92
    Jan 27, 20161,413.501,462.001,380.001,462.0018,435,2001,416.97
    Jan 26, 20161,374.001,425.501,347.501,420.5012,499,0001,376.75
    Jan 25, 20161,414.001,414.001,364.501,402.0011,924,9001,358.82
    Jan 22, 20161,375.001,406.001,357.501,388.0012,396,8001,345.25
    Jan 21, 20161,284.001,322.501,261.031,318.5012,605,6001,277.89
    Jan 20, 20161,327.001,330.501,269.001,277.5016,126,1001,238.15
    Jan 19, 20161,364.001,390.501,347.501,369.509,725,3001,327.32
    Jan 18, 20161,346.501,372.501,333.001,337.506,423,9001,296.31
    Jan 15, 20161,389.501,394.741,341.501,351.508,896,6001,309.87
    Jan 14, 20161,337.001,404.001,325.501,390.0010,296,1001,347.19
    Jan 13, 20161,364.501,398.701,335.501,345.5010,506,6001,304.06
    Jan 12, 20161,354.501,395.501,340.501,349.009,127,6001,307.45
    Jan 11, 20161,359.001,393.501,347.501,355.0013,928,8001,313.27
    Jan 8, 20161,465.001,465.001,375.501,375.5015,259,1001,333.14
    Jan 7, 20161,464.001,474.001,417.501,462.0012,608,3001,416.97
    Jan 6, 20161,535.001,540.151,483.001,504.007,679,3001,457.68
    Jan 5, 20161,565.001,573.001,526.501,535.006,000,2001,487.72
    Jan 4, 20161,558.001,560.501,511.001,538.007,615,1001,490.63
    Dec 31, 20151,556.501,560.001,540.501,543.001,614,8001,495.48
    Dec 30, 20151,577.501,579.001,557.001,563.004,112,8001,514.86
    Dec 29, 20151,562.001,582.001,545.501,579.005,789,5001,530.37
    Dec 28, 20151,571.001,571.001,571.001,571.0001,522.61
    Dec 25, 20151,571.001,571.001,571.001,571.0001,522.61
    Dec 24, 20151,576.501,586.001,567.001,571.001,319,9001,522.61
    Dec 23, 20151,504.501,570.501,499.501,564.508,234,1001,516.31
    Dec 22, 20151,464.501,496.501,454.501,493.009,293,5001,447.02
    Dec 21, 20151,464.001,480.001,450.501,450.5011,945,2001,405.83
    Dec 18, 20151,449.001,487.501,445.501,469.0012,159,3001,423.76
    Dec 17, 20151,498.501,500.001,453.501,460.009,329,2001,415.03
    Dec 16, 20151,477.501,493.491,463.001,475.009,359,8001,429.57
    Dec 15, 20151,452.501,482.001,449.001,473.5010,213,5001,428.12
    Dec 14, 20151,470.501,478.001,423.001,428.0010,589,6001,384.02
    Dec 11, 20151,528.001,531.501,459.361,460.009,733,1001,415.03
    Dec 10, 20151,552.001,558.001,521.001,533.506,737,4001,486.27
    Dec 9, 20151,527.001,575.001,496.001,551.507,826,2001,503.71
    Dec 8, 20151,524.001,542.501,492.001,526.0011,743,2001,479.00
    Dec 7, 20151,601.501,601.501,523.501,526.508,364,1001,479.48
    Dec 4, 20151,629.501,671.001,589.001,599.507,021,0001,550.24
    Dec 3, 20151,682.501,699.001,629.001,629.009,518,7001,578.83
    Dec 2, 20151,659.001,702.501,652.501,680.507,434,1001,628.74
    Dec 1, 20151,659.501,670.321,649.501,660.505,106,4001,609.36
    Nov 30, 20151,665.001,682.501,649.501,652.007,794,7001,601.12
    Nov 27, 20151,687.501,690.001,666.501,673.502,759,4001,621.96
    Nov 26, 20151,673.001,697.001,663.001,692.503,567,4001,640.37
    Nov 25, 20151,670.001,686.001,654.001,666.503,783,8001,615.17
    Nov 24, 20151,630.501,668.001,621.751,667.506,244,0001,616.14
    Nov 23, 20151,620.501,670.001,612.501,641.003,953,9001,590.46
    Nov 20, 20151,680.001,684.001,642.501,648.507,422,0001,597.73
    Nov 19, 20151,677.001,707.381,670.001,681.509,058,5001,629.71
    Nov 18, 20151,628.501,667.501,619.001,662.505,964,9001,611.30
    Nov 17, 20151,619.001,644.001,612.001,637.504,622,8001,587.07
    Nov 16, 20151,576.001,625.501,572.001,588.004,281,1001,539.09
    Nov 13, 20151,591.001,638.501,570.501,582.004,551,4001,533.28
    Nov 12, 20151,633.501,657.951,596.501,596.504,969,8001,547.33
    Nov 12, 201531.07 Dividend
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.