• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    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
    2,281.00 Up 15.00(0.66%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 26, 20142,281.002,281.002,281.002,281.0002,281.00
    Dec 25, 20142,281.002,281.002,281.002,281.0002,281.00
    Dec 24, 20142,270.502,288.502,261.002,281.00861,8002,281.00
    Dec 23, 20142,256.002,277.502,241.502,266.002,959,7002,266.00
    Dec 22, 20142,254.502,297.502,227.502,245.504,985,1002,245.50
    Dec 19, 20142,193.502,234.002,172.502,222.507,549,6002,222.50
    Dec 18, 20142,193.002,196.502,136.002,159.006,324,4002,159.00
    Dec 17, 20142,073.502,169.502,051.502,155.505,651,6002,155.50
    Dec 16, 20142,005.002,094.001,984.502,094.007,971,4002,094.00
    Dec 15, 20142,020.002,092.001,989.001,989.006,723,7001,989.00
    Dec 12, 20142,083.002,088.002,031.502,031.505,967,1002,031.50
    Dec 11, 20142,100.002,136.502,087.692,102.004,568,5002,102.00
    Dec 10, 20142,163.002,163.432,098.502,098.503,944,8002,098.50
    Dec 9, 20142,169.502,189.502,133.512,154.504,635,0002,154.50
    Dec 8, 20142,223.502,230.502,169.902,171.502,937,6002,171.50
    Dec 5, 20142,259.502,260.002,221.502,230.503,771,7002,230.50
    Dec 4, 20142,262.002,266.002,222.502,229.003,657,6002,229.00
    Dec 3, 20142,301.002,309.002,241.502,259.004,741,5002,259.00
    Dec 2, 20142,223.502,294.502,213.502,292.005,781,3002,292.00
    Dec 1, 20142,190.502,218.502,156.002,208.004,297,6002,208.00
    Nov 28, 20142,248.002,248.002,169.002,223.007,636,2002,223.00
    Nov 27, 20142,360.002,361.002,255.002,265.504,437,2002,265.50
    Nov 26, 20142,355.502,373.502,344.002,366.501,810,3002,366.50
    Nov 25, 20142,378.502,380.002,345.002,357.503,118,3002,357.50
    Nov 24, 20142,401.502,408.502,364.502,379.002,323,6002,379.00
    Nov 21, 20142,363.502,404.502,346.152,391.004,189,8002,391.00
    Nov 20, 20142,329.502,359.502,316.502,353.005,687,4002,353.00
    Nov 19, 20142,338.502,338.502,308.502,322.002,894,5002,322.00
    Nov 18, 20142,318.502,336.502,305.502,326.502,984,0002,326.50
    Nov 17, 20142,290.002,306.002,278.502,303.502,119,1002,303.50
    Nov 14, 20142,280.502,306.722,254.002,295.002,379,4002,295.00
    Nov 13, 20142,300.002,324.802,256.502,273.003,143,9002,273.00
    Nov 13, 201447.00 Dividend
    Nov 12, 20142,330.002,336.502,307.002,320.002,656,5002,273.00
    Nov 11, 20142,330.002,330.002,296.002,317.502,414,8002,270.55
    Nov 10, 20142,335.502,357.002,325.002,336.002,554,3002,288.68
    Nov 7, 20142,283.502,336.002,283.502,326.003,626,6002,278.88
    Nov 6, 20142,251.502,294.002,251.502,271.003,324,3002,224.99
    Nov 5, 20142,236.502,259.002,216.502,259.003,873,7002,213.24
    Nov 4, 20142,270.002,270.002,215.002,220.005,919,2002,175.03
    Nov 3, 20142,300.502,320.002,277.832,282.002,765,4002,235.77
    Oct 31, 20142,326.502,336.002,295.502,312.504,561,7002,265.65
    Oct 30, 20142,339.002,344.502,262.802,307.504,242,9002,260.75
    Oct 29, 20142,297.002,334.612,279.002,313.502,969,6002,266.63
    Oct 28, 20142,286.002,301.002,268.002,282.002,609,4002,235.77
    Oct 27, 20142,301.002,310.352,263.002,278.502,350,8002,232.34
    Oct 24, 20142,300.002,309.002,274.052,287.002,828,4002,240.67
    Oct 23, 20142,272.502,305.002,245.002,299.504,087,2002,252.92
    Oct 22, 20142,276.002,287.502,250.502,284.003,975,2002,237.73
    Oct 21, 20142,188.502,265.502,186.002,265.505,936,6002,219.60
    Oct 20, 20142,236.502,237.502,175.502,189.004,234,5002,144.65
    Oct 17, 20142,188.502,242.002,176.002,240.505,486,1002,195.11
    Oct 16, 20142,218.002,225.502,110.502,160.0010,720,4002,116.24
    Oct 15, 20142,256.002,256.002,198.502,198.505,052,6002,153.96
    Oct 14, 20142,255.002,271.502,231.872,256.504,309,4002,210.79
    Oct 13, 20142,226.002,284.502,225.002,269.503,098,6002,223.52
    Oct 10, 20142,304.002,305.502,257.602,258.005,094,0002,212.26
    Oct 9, 20142,386.502,396.522,317.502,320.005,232,6002,273.00
    Oct 8, 20142,366.002,378.502,346.622,369.003,763,5002,321.01
    Oct 7, 20142,368.502,371.452,340.712,358.002,758,0002,310.23
    Oct 6, 20142,387.502,391.202,362.882,372.003,141,0002,323.95
    Oct 3, 20142,378.502,397.502,368.002,383.502,619,1002,335.21
    Oct 2, 20142,430.002,431.502,363.002,364.504,031,7002,316.60
    Oct 1, 20142,436.002,436.002,403.552,418.502,969,2002,369.50
    Sep 30, 20142,450.502,460.502,432.002,437.005,878,1002,387.63
    Sep 29, 20142,439.002,453.002,429.002,449.002,760,1002,399.39
    Sep 26, 20142,433.502,440.502,407.102,435.002,678,2002,385.67
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.