|
 ROYAL DUTCH SHELL - [Ticker: RDSA.L] |     | | Last Trade | 2,359.50 | Last Trade Time | 2017-11-01 - 21:15:00 | | Variation | -6.00 (-0.25%) | Open | 2,364.50 | | High | 2,380.50 | Low | 2,359.50 | | Volume | 11,061,769 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2,350.00 x 216,300 - 2,390.00 x 249,300 | | Former Close | 2,365.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RDSA.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-15 | 331,400 | 1,840.00 | 1,840.00 | 1,817.00 | 1,835.00 | 00:00:00 | | 2005-07-18 | 821,700 | 1,828.00 | 1,845.00 | 1,817.00 | 1,829.50 | 00:00:00 | | 2005-07-19 | 2,564,600 | 1,834.00 | 1,839.00 | 1,815.00 | 1,824.50 | 00:00:00 | | 2005-07-20 | 47,432,100 | 1,808.00 | 1,815.00 | 1,735.00 | 1,766.50 | 00:00:00 | | 2005-07-21 | 14,563,300 | 1,784.50 | 1,784.50 | 1,737.00 | 1,753.00 | 00:00:00 | | 2005-07-22 | 12,347,800 | 1,748.00 | 1,754.00 | 1,720.00 | 1,748.00 | 00:00:00 | | 2005-07-25 | 15,743,700 | 1,764.00 | 1,776.00 | 1,753.00 | 1,757.00 | 00:00:00 | | 2005-07-26 | 7,429,500 | 1,750.00 | 1,762.00 | 1,736.00 | 1,746.00 | 00:00:00 | | 2005-07-27 | 12,385,400 | 1,748.00 | 1,750.00 | 1,727.00 | 1,734.00 | 00:00:00 | | 2005-07-28 | 17,778,200 | 1,717.00 | 1,723.00 | 1,701.00 | 1,708.00 | 00:00:00 | | 2005-07-29 | 16,084,400 | 1,719.00 | 1,764.00 | 1,717.00 | 1,747.00 | 00:00:00 | | 2005-08-01 | 8,614,200 | 1,746.00 | 1,780.00 | 1,746.00 | 1,777.00 | 00:00:00 | | 2005-08-02 | 11,885,400 | 1,783.00 | 1,808.00 | 1,781.00 | 1,798.00 | 00:00:00 | | 2005-08-03 | 7,457,500 | 1,784.00 | 1,803.00 | 1,771.00 | 1,800.00 | 00:00:00 | | 2005-08-04 | 9,535,300 | 1,792.00 | 1,793.00 | 1,780.00 | 1,790.00 | 00:00:00 | | 2005-08-05 | 7,045,500 | 1,784.00 | 1,791.00 | 1,778.00 | 1,785.00 | 00:00:00 | | 2005-08-08 | 3,634,200 | 1,795.00 | 1,800.00 | 1,786.00 | 1,796.00 | 00:00:00 | | 2005-08-09 | 11,652,600 | 1,798.00 | 1,842.00 | 1,798.00 | 1,838.00 | 00:00:00 | | 2005-08-10 | 10,987,500 | 1,858.00 | 1,868.00 | 1,836.00 | 1,864.00 | 00:00:00 | | 2005-08-11 | 9,058,700 | 1,878.00 | 1,894.00 | 1,865.00 | 1,874.00 | 00:00:00 | | 2005-08-12 | 6,275,900 | 1,875.00 | 1,875.00 | 1,853.00 | 1,858.00 | 00:00:00 | | 2005-08-15 | 6,420,700 | 1,854.00 | 1,861.00 | 1,847.00 | 1,855.00 | 00:00:00 | | 2005-08-16 | 4,283,600 | 1,851.00 | 1,851.00 | 1,821.00 | 1,823.00 | 00:00:00 | | 2005-08-17 | 11,832,500 | 1,818.00 | 1,821.00 | 1,802.00 | 1,810.00 | 00:00:00 | | 2005-08-18 | 10,964,400 | 1,791.00 | 1,804.00 | 1,764.00 | 1,764.00 | 00:00:00 | | 2005-08-19 | 3,575,400 | 1,774.00 | 1,793.00 | 1,764.00 | 1,788.00 | 00:00:00 | | 2005-08-22 | 2,562,300 | 1,800.00 | 1,800.00 | 1,785.00 | 1,790.00 | 00:00:00 | | 2005-08-23 | 8,100,100 | 1,784.00 | 1,784.00 | 1,772.00 | 1,773.00 | 00:00:00 | | 2005-08-24 | 4,317,000 | 1,768.00 | 1,781.00 | 1,758.00 | 1,765.00 | 00:00:00 | | 2005-08-25 | 7,239,800 | 1,769.00 | 1,778.00 | 1,762.00 | 1,762.00 | 00:00:00 | | 2005-08-26 | 2,405,300 | 1,766.00 | 1,785.00 | 1,758.00 | 1,764.00 | 00:00:00 | | 2005-08-29 | 0 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 00:00:00 | | 2005-08-30 | 4,727,700 | 1,756.00 | 1,779.00 | 1,754.00 | 1,777.00 | 00:00:00 | | 2005-08-31 | 8,207,600 | 1,785.00 | 1,816.00 | 1,779.00 | 1,810.00 | 00:00:00 | | 2005-09-01 | 5,036,300 | 1,810.00 | 1,834.00 | 1,810.00 | 1,823.00 | 00:00:00 | | 2005-09-02 | 6,002,800 | 1,826.00 | 1,827.00 | 1,805.00 | 1,807.00 | 00:00:00 | | 2005-09-05 | 4,508,300 | 1,795.00 | 1,816.00 | 1,787.00 | 1,813.00 | 00:00:00 | | 2005-09-06 | 4,359,300 | 1,808.00 | 1,815.00 | 1,797.00 | 1,804.00 | 00:00:00 | | 2005-09-07 | 3,910,700 | 1,810.00 | 1,810.00 | 1,770.00 | 1,776.00 | 00:00:00 | | 2005-09-08 | 6,501,700 | 1,774.00 | 1,774.00 | 1,748.00 | 1,752.00 | 00:00:00 | | 2005-09-09 | 4,509,900 | 1,753.00 | 1,769.00 | 1,753.00 | 1,765.00 | 00:00:00 | | 2005-09-12 | 4,603,800 | 1,765.00 | 1,769.00 | 1,756.00 | 1,761.00 | 00:00:00 | | 2005-09-13 | 10,283,500 | 1,761.00 | 1,763.00 | 1,736.00 | 1,749.00 | 00:00:00 | | 2005-09-14 | 9,968,200 | 1,740.00 | 1,754.00 | 1,739.00 | 1,753.00 | 00:00:00 | | 2005-09-15 | 11,326,100 | 1,764.00 | 1,816.00 | 1,759.00 | 1,803.00 | 00:00:00 | | 2005-09-16 | 15,294,400 | 1,799.00 | 1,824.00 | 1,799.00 | 1,818.00 | 00:00:00 | | 2005-09-19 | 4,615,500 | 1,808.00 | 1,845.00 | 1,802.00 | 1,840.00 | 00:00:00 | | 2005-09-20 | 6,568,900 | 1,845.00 | 1,862.00 | 1,832.00 | 1,838.00 | 00:00:00 | | 2005-09-21 | 9,003,200 | 1,826.00 | 1,856.00 | 1,826.00 | 1,836.00 | 00:00:00 | | 2005-09-22 | 6,874,500 | 1,837.00 | 1,864.00 | 1,827.00 | 1,853.00 | 00:00:00 | | 2005-09-23 | 4,216,300 | 1,846.00 | 1,853.00 | 1,824.00 | 1,831.00 | 00:00:00 | | 2005-09-26 | 8,401,700 | 1,823.00 | 1,833.00 | 1,809.00 | 1,830.00 | 00:00:00 | | 2005-09-27 | 9,204,700 | 1,853.00 | 1,865.00 | 1,834.00 | 1,834.00 | 00:00:00 | | 2005-09-28 | 7,330,800 | 1,842.00 | 1,860.00 | 1,840.00 | 1,859.00 | 00:00:00 | | 2005-09-29 | 5,523,100 | 1,864.00 | 1,875.00 | 1,860.00 | 1,872.00 | 00:00:00 | | 2005-09-30 | 7,468,400 | 1,875.00 | 1,881.00 | 1,862.00 | 1,875.00 | 00:00:00 | | 2005-10-03 | 4,293,000 | 1,878.00 | 1,881.00 | 1,864.00 | 1,875.00 | 00:00:00 | | 2005-10-04 | 6,035,600 | 1,869.00 | 1,871.00 | 1,828.00 | 1,834.00 | 00:00:00 | | 2005-10-05 | 8,711,100 | 1,809.00 | 1,821.00 | 1,807.00 | 1,809.00 | 00:00:00 | | 2005-10-06 | 9,311,000 | 1,787.00 | 1,791.00 | 1,772.00 | 1,782.00 | 00:00:00 | | 2005-10-07 | 5,786,700 | 1,775.00 | 1,804.00 | 1,775.00 | 1,790.00 | 00:00:00 | | 2005-10-10 | 5,781,800 | 1,800.00 | 1,805.00 | 1,780.00 | 1,783.00 | 00:00:00 | | 2005-10-11 | 6,464,000 | 1,785.00 | 1,794.00 | 1,774.00 | 1,782.00 | 00:00:00 | | 2005-10-12 | 5,513,400 | 1,788.00 | 1,788.00 | 1,760.00 | 1,760.00 | 00:00:00 | | 2005-10-13 | 7,128,900 | 1,761.00 | 1,765.00 | 1,724.00 | 1,734.00 | 00:00:00 | | 2005-10-14 | 6,098,900 | 1,735.00 | 1,741.00 | 1,707.00 | 1,721.00 | 00:00:00 | | 2005-10-17 | 5,827,000 | 1,764.00 | 1,764.00 | 1,735.00 | 1,737.00 | 00:00:00 | | 2005-10-18 | 4,999,000 | 1,751.00 | 1,759.00 | 1,713.00 | 1,724.00 | 00:00:00 | | 2005-10-19 | 6,670,200 | 1,689.00 | 1,709.00 | 1,677.00 | 1,683.00 | 00:00:00 | | 2005-10-20 | 9,242,800 | 1,702.00 | 1,706.00 | 1,661.00 | 1,674.00 | 00:00:00 | | 2005-10-21 | 7,994,400 | 1,647.00 | 1,662.00 | 1,633.00 | 1,644.00 | 00:00:00 | | 2005-10-24 | 11,382,800 | 1,644.00 | 1,675.00 | 1,639.00 | 1,670.00 | 00:00:00 | | 2005-10-25 | 9,666,500 | 1,677.00 | 1,677.00 | 1,651.00 | 1,661.00 | 00:00:00 | | 2005-10-26 | 11,129,600 | 1,672.00 | 1,706.00 | 1,672.00 | 1,691.00 | 00:00:00 | | 2005-10-27 | 16,559,000 | 1,705.00 | 1,725.00 | 1,694.00 | 1,700.00 | 00:00:00 | | 2005-10-28 | 15,850,400 | 1,693.00 | 1,728.00 | 1,693.00 | 1,714.00 | 00:00:00 | | 2005-10-31 | 7,430,600 | 1,730.00 | 1,757.00 | 1,721.00 | 1,751.00 | 00:00:00 | | 2005-11-01 | 10,794,800 | 1,747.00 | 1,747.00 | 1,725.00 | 1,740.00 | 00:00:00 | | 2005-11-02 | 3,154,800 | 1,736.00 | 1,746.00 | 1,707.00 | 1,737.00 | 00:00:00 | | 2005-11-03 | 7,609,200 | 1,742.00 | 1,763.00 | 1,736.00 | 1,757.00 | 00:00:00 | | 2005-11-04 | 4,854,300 | 1,763.00 | 1,776.00 | 1,753.00 | 1,755.00 | 00:00:00 | | 2005-11-07 | 5,840,600 | 1,753.00 | 1,764.00 | 1,730.00 | 1,750.00 | 00:00:00 | | 2005-11-08 | 5,013,600 | 1,746.00 | 1,757.00 | 1,734.00 | 1,757.00 | 00:00:00 | | 2005-11-09 | 10,755,700 | 1,758.00 | 1,767.00 | 1,748.00 | 1,754.00 | 00:00:00 | | 2005-11-10 | 10,510,500 | 1,757.00 | 1,763.00 | 1,720.00 | 1,725.00 | 00:00:00 | | 2005-11-11 | 5,310,600 | 1,740.00 | 1,740.00 | 1,707.00 | 1,721.00 | 00:00:00 | | 2005-11-14 | 3,459,100 | 1,720.00 | 1,750.00 | 1,717.00 | 1,736.00 | 00:00:00 | | 2005-11-15 | 9,776,900 | 1,742.00 | 1,761.00 | 1,739.00 | 1,755.00 | 00:00:00 | | 2005-11-16 | 9,965,400 | 1,750.00 | 1,769.00 | 1,730.00 | 1,768.00 | 00:00:00 | | 2005-11-17 | 5,625,800 | 1,769.00 | 1,802.00 | 1,768.00 | 1,788.00 | 00:00:00 | | 2005-11-18 | 9,888,900 | 1,791.00 | 1,817.00 | 1,791.00 | 1,814.00 | 00:00:00 | | 2005-11-21 | 7,936,900 | 1,827.00 | 1,842.00 | 1,819.00 | 1,826.00 | 00:00:00 | | 2005-11-22 | 5,549,300 | 1,836.00 | 1,850.00 | 1,826.00 | 1,849.00 | 00:00:00 | | 2005-11-23 | 4,628,900 | 1,852.00 | 1,858.00 | 1,832.00 | 1,846.00 | 00:00:00 | | 2005-11-24 | 3,086,500 | 1,850.00 | 1,850.00 | 1,822.00 | 1,829.00 | 00:00:00 | | 2005-11-25 | 3,771,900 | 1,829.00 | 1,839.00 | 1,827.00 | 1,834.00 | 00:00:00 | | 2005-11-28 | 3,586,100 | 1,843.00 | 1,846.00 | 1,807.00 | 1,807.00 | 00:00:00 | | 2005-11-29 | 10,182,400 | 1,802.00 | 1,828.00 | 1,786.00 | 1,810.00 | 00:00:00 | | 2005-11-30 | 14,178,100 | 1,809.00 | 1,809.00 | 1,777.00 | 1,786.00 | 00:00:00 | | 2005-12-01 | 10,041,400 | 1,787.00 | 1,804.00 | 1,786.00 | 1,795.00 | 00:00:00 | | 2005-12-02 | 7,787,900 | 1,809.00 | 1,818.00 | 1,801.00 | 1,817.00 | 00:00:00 | | 2005-12-05 | 5,894,400 | 1,820.00 | 1,825.00 | 1,809.00 | 1,823.00 | 00:00:00 | | 2005-12-06 | 7,888,800 | 1,820.00 | 1,833.00 | 1,812.00 | 1,826.00 | 00:00:00 | | 2005-12-07 | 6,546,100 | 1,827.00 | 1,835.00 | 1,798.00 | 1,806.00 | 00:00:00 | | 2005-12-08 | 6,170,300 | 1,796.00 | 1,835.00 | 1,793.00 | 1,835.00 | 00:00:00 | | 2005-12-09 | 7,591,200 | 1,832.00 | 1,835.00 | 1,799.00 | 1,809.00 | 00:00:00 | | 2005-12-12 | 3,926,900 | 1,805.00 | 1,813.00 | 1,788.00 | 1,790.00 | 00:00:00 | | 2005-12-13 | 4,665,400 | 1,797.00 | 1,813.00 | 1,797.00 | 1,803.00 | 00:00:00 | | 2005-12-14 | 4,257,600 | 1,801.00 | 1,813.00 | 1,787.00 | 1,794.00 | 00:00:00 | | 2005-12-15 | 7,521,800 | 1,796.00 | 1,796.00 | 1,763.00 | 1,766.00 | 00:00:00 | | 2005-12-16 | 11,580,600 | 1,769.00 | 1,788.00 | 1,762.00 | 1,767.00 | 00:00:00 | | 2005-12-19 | 2,472,000 | 1,756.00 | 1,766.00 | 1,742.00 | 1,760.00 | 00:00:00 | | 2005-12-20 | 5,867,800 | 1,757.00 | 1,766.00 | 1,744.00 | 1,748.00 | 00:00:00 | | 2005-12-21 | 5,085,500 | 1,749.00 | 1,775.00 | 1,749.00 | 1,771.00 | 00:00:00 | | 2005-12-22 | 1,861,800 | 1,770.00 | 1,785.00 | 1,769.00 | 1,783.00 | 00:00:00 | | 2005-12-23 | 808,100 | 1,782.00 | 1,785.00 | 1,773.00 | 1,774.00 | 00:00:00 | | 2005-12-26 | 0 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 00:00:00 | | 2005-12-27 | 0 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 00:00:00 | | 2005-12-28 | 1,642,000 | 1,766.00 | 1,780.00 | 1,754.00 | 1,780.00 | 00:00:00 | | 2005-12-29 | 1,202,400 | 1,777.00 | 1,791.00 | 1,770.00 | 1,774.00 | 00:00:00 | | 2005-12-30 | 601,400 | 1,773.00 | 1,780.00 | 1,758.00 | 1,771.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
