|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-05-13 | 3,674,000 | 1,900.00 | 1,902.00 | 1,870.50 | 1,899.50 | 00:00:00 | | 2010-05-14 | 4,916,500 | 1,888.00 | 1,889.00 | 1,848.50 | 1,853.50 | 00:00:00 | | 2010-05-17 | 4,256,900 | 1,862.50 | 1,877.50 | 1,848.50 | 1,856.50 | 00:00:00 | | 2010-05-18 | 3,038,100 | 1,870.00 | 1,881.00 | 1,849.00 | 1,876.00 | 00:00:00 | | 2010-05-19 | 4,119,600 | 1,851.00 | 1,863.00 | 1,828.00 | 1,828.50 | 00:00:00 | | 2010-05-20 | 6,956,000 | 1,851.50 | 1,874.50 | 1,810.50 | 1,836.00 | 00:00:00 | | 2010-05-21 | 7,210,400 | 1,839.00 | 1,846.50 | 1,790.00 | 1,813.52 | 00:00:00 | | 2010-05-24 | 2,622,800 | 1,812.00 | 1,813.50 | 1,776.50 | 1,788.50 | 00:00:00 | | 2010-05-25 | 4,250,200 | 1,738.00 | 1,776.00 | 1,733.00 | 1,766.50 | 00:00:00 | | 2010-05-26 | 4,753,100 | 1,782.50 | 1,793.50 | 1,755.50 | 1,766.00 | 00:00:00 | | 2010-05-27 | 4,597,100 | 1,777.00 | 1,815.50 | 1,773.50 | 1,815.50 | 00:00:00 | | 2010-05-28 | 4,045,200 | 1,820.50 | 1,842.00 | 1,795.50 | 1,823.00 | 00:00:00 | | 2010-06-01 | 4,782,500 | 1,798.50 | 1,824.50 | 1,768.50 | 1,812.00 | 00:00:00 | | 2010-06-02 | 2,541,400 | 1,784.50 | 1,820.00 | 1,767.00 | 1,813.50 | 00:00:00 | | 2010-06-03 | 2,116,200 | 1,838.00 | 1,858.00 | 1,829.00 | 1,841.00 | 00:00:00 | | 2010-06-04 | 2,376,900 | 1,843.00 | 1,868.50 | 1,799.50 | 1,809.00 | 00:00:00 | | 2010-06-07 | 2,008,400 | 1,780.00 | 1,805.00 | 1,780.00 | 1,788.50 | 00:00:00 | | 2010-06-08 | 2,996,900 | 1,791.00 | 1,791.00 | 1,757.00 | 1,780.00 | 00:00:00 | | 2010-06-09 | 3,436,600 | 1,789.00 | 1,789.50 | 1,752.00 | 1,770.50 | 00:00:00 | | 2010-06-10 | 4,771,100 | 1,763.00 | 1,773.50 | 1,749.00 | 1,761.50 | 00:00:00 | | 2010-06-11 | 3,586,800 | 1,770.00 | 1,804.50 | 1,763.00 | 1,792.00 | 00:00:00 | | 2010-06-14 | 3,390,500 | 1,802.50 | 1,812.50 | 1,782.00 | 1,796.50 | 00:00:00 | | 2010-06-15 | 3,202,200 | 1,780.50 | 1,808.50 | 1,772.00 | 1,798.00 | 00:00:00 | | 2010-06-16 | 3,476,600 | 1,820.00 | 1,831.50 | 1,806.00 | 1,829.00 | 00:00:00 | | 2010-06-17 | 2,895,200 | 1,836.50 | 1,856.00 | 1,825.00 | 1,836.50 | 00:00:00 | | 2010-06-18 | 10,650,200 | 1,836.50 | 1,846.50 | 1,828.50 | 1,834.00 | 00:00:00 | | 2010-06-21 | 2,596,300 | 1,860.50 | 1,871.00 | 1,847.00 | 1,859.50 | 00:00:00 | | 2010-06-22 | 3,414,500 | 1,851.00 | 1,866.50 | 1,827.50 | 1,843.50 | 00:00:00 | | 2010-06-23 | 3,301,800 | 1,826.50 | 1,836.50 | 1,800.50 | 1,806.50 | 00:00:00 | | 2010-06-24 | 3,464,300 | 1,823.00 | 1,825.00 | 1,768.00 | 1,775.50 | 00:00:00 | | 2010-06-25 | 2,873,000 | 1,772.50 | 1,776.00 | 1,744.00 | 1,752.50 | 00:00:00 | | 2010-06-28 | 2,468,900 | 1,757.50 | 1,769.50 | 1,751.50 | 1,769.00 | 00:00:00 | | 2010-06-29 | 4,910,600 | 1,742.50 | 1,751.50 | 1,697.50 | 1,708.00 | 00:00:00 | | 2010-06-30 | 5,215,500 | 1,710.00 | 1,712.50 | 1,684.50 | 1,701.00 | 00:00:00 | | 2010-07-01 | 5,844,600 | 1,680.00 | 1,690.50 | 1,621.00 | 1,624.00 | 00:00:00 | | 2010-07-02 | 4,571,000 | 1,636.50 | 1,661.00 | 1,622.50 | 1,648.50 | 00:00:00 | | 2010-07-05 | 1,311,700 | 1,653.50 | 1,660.50 | 1,634.50 | 1,635.50 | 00:00:00 | | 2010-07-06 | 3,267,200 | 1,642.00 | 1,679.00 | 1,638.50 | 1,670.50 | 00:00:00 | | 2010-07-07 | 3,634,400 | 1,653.50 | 1,679.50 | 1,644.00 | 1,679.00 | 00:00:00 | | 2010-07-08 | 4,218,600 | 1,694.00 | 1,742.00 | 1,687.00 | 1,741.50 | 00:00:00 | | 2010-07-09 | 3,314,900 | 1,747.00 | 1,770.50 | 1,738.00 | 1,760.00 | 00:00:00 | | 2010-07-12 | 2,044,200 | 1,771.50 | 1,777.00 | 1,752.50 | 1,771.00 | 00:00:00 | | 2010-07-13 | 3,174,800 | 1,776.00 | 1,808.50 | 1,775.00 | 1,808.50 | 00:00:00 | | 2010-07-14 | 3,727,300 | 1,819.50 | 1,822.00 | 1,802.50 | 1,821.50 | 00:00:00 | | 2010-07-15 | 2,421,700 | 1,813.50 | 1,823.50 | 1,789.00 | 1,805.00 | 00:00:00 | | 2010-07-16 | 4,222,300 | 1,798.50 | 1,825.00 | 1,790.50 | 1,794.50 | 00:00:00 | | 2010-07-19 | 1,451,600 | 1,792.00 | 1,815.00 | 1,778.50 | 1,799.50 | 00:00:00 | | 2010-07-20 | 1,819,700 | 1,797.50 | 1,800.50 | 1,766.00 | 1,777.50 | 00:00:00 | | 2010-07-21 | 4,066,600 | 1,787.00 | 1,804.50 | 1,784.00 | 1,787.50 | 00:00:00 | | 2010-07-22 | 2,540,200 | 1,772.00 | 1,834.00 | 1,772.00 | 1,830.00 | 00:00:00 | | 2010-07-23 | 2,968,100 | 1,825.00 | 1,831.00 | 1,813.00 | 1,819.50 | 00:00:00 | | 2010-07-26 | 2,111,000 | 1,839.00 | 1,839.00 | 1,804.00 | 1,824.00 | 00:00:00 | | 2010-07-27 | 2,449,000 | 1,827.00 | 1,837.00 | 1,816.00 | 1,828.50 | 00:00:00 | | 2010-07-28 | 3,200,400 | 1,830.00 | 1,832.00 | 1,784.00 | 1,787.00 | 00:00:00 | | 2010-07-29 | 3,851,700 | 1,788.50 | 1,812.00 | 1,782.50 | 1,783.50 | 00:00:00 | | 2010-07-30 | 6,112,700 | 1,787.00 | 1,802.50 | 1,754.50 | 1,754.50 | 00:00:00 | | 2010-08-02 | 3,228,500 | 1,769.50 | 1,823.50 | 1,769.50 | 1,820.50 | 00:00:00 | | 2010-08-03 | 3,100,800 | 1,824.00 | 1,835.00 | 1,805.50 | 1,835.00 | 00:00:00 | | 2010-08-04 | 2,672,000 | 1,812.00 | 1,826.50 | 1,801.50 | 1,820.00 | 00:00:00 | | 2010-08-05 | 5,123,600 | 1,825.00 | 1,837.00 | 1,805.00 | 1,807.50 | 00:00:00 | | 2010-08-06 | 3,904,100 | 1,820.50 | 1,831.00 | 1,785.00 | 1,796.00 | 00:00:00 | | 2010-08-09 | 2,652,500 | 1,808.50 | 1,831.00 | 1,808.50 | 1,822.50 | 00:00:00 | | 2010-08-10 | 1,707,900 | 1,821.50 | 1,837.00 | 1,809.00 | 1,821.50 | 00:00:00 | | 2010-08-11 | 1,888,500 | 1,802.50 | 1,806.00 | 1,776.00 | 1,780.50 | 00:00:00 | | 2010-08-12 | 2,525,100 | 1,770.50 | 1,786.00 | 1,759.50 | 1,781.50 | 00:00:00 | | 2010-08-13 | 1,151,600 | 1,793.00 | 1,793.00 | 1,756.50 | 1,777.50 | 00:00:00 | | 2010-08-16 | 1,816,300 | 1,786.00 | 1,786.00 | 1,753.00 | 1,772.00 | 00:00:00 | | 2010-08-17 | 1,617,700 | 1,772.50 | 1,807.00 | 1,766.00 | 1,803.50 | 00:00:00 | | 2010-08-18 | 1,469,700 | 1,799.50 | 1,802.00 | 1,782.00 | 1,789.00 | 00:00:00 | | 2010-08-19 | 3,747,500 | 1,797.00 | 1,800.00 | 1,733.50 | 1,740.00 | 00:00:00 | | 2010-08-20 | 3,035,600 | 1,740.00 | 1,752.50 | 1,716.50 | 1,724.50 | 00:00:00 | | 2010-08-23 | 2,154,400 | 1,713.00 | 1,742.50 | 1,709.00 | 1,737.00 | 00:00:00 | | 2010-08-24 | 2,653,500 | 1,729.50 | 1,733.00 | 1,702.50 | 1,719.50 | 00:00:00 | | 2010-08-25 | 3,628,300 | 1,712.50 | 1,715.00 | 1,688.50 | 1,703.00 | 00:00:00 | | 2010-08-26 | 2,634,800 | 1,710.00 | 1,719.00 | 1,696.50 | 1,711.50 | 00:00:00 | | 2010-08-27 | 2,511,300 | 1,720.00 | 1,740.50 | 1,706.50 | 1,736.00 | 00:00:00 | | 2010-08-31 | 5,984,800 | 1,706.50 | 1,740.50 | 1,695.50 | 1,733.00 | 00:00:00 | | 2010-09-01 | 2,185,300 | 1,741.50 | 1,781.50 | 1,727.50 | 1,779.00 | 00:00:00 | | 2010-09-02 | 1,491,500 | 1,781.00 | 1,797.00 | 1,774.00 | 1,789.00 | 00:00:00 | | 2010-09-03 | 1,914,700 | 1,790.50 | 1,829.50 | 1,789.00 | 1,813.50 | 00:00:00 | | 2010-09-06 | 776,500 | 1,824.50 | 1,833.00 | 1,818.50 | 1,827.00 | 00:00:00 | | 2010-09-07 | 2,611,500 | 1,821.50 | 1,821.50 | 1,788.00 | 1,803.00 | 00:00:00 | | 2010-09-08 | 3,362,400 | 1,789.00 | 1,819.50 | 1,786.50 | 1,814.50 | 00:00:00 | | 2010-09-09 | 1,827,000 | 1,814.00 | 1,830.00 | 1,806.00 | 1,828.50 | 00:00:00 | | 2010-09-10 | 1,981,300 | 1,823.50 | 1,844.00 | 1,816.50 | 1,842.50 | 00:00:00 | | 2010-09-13 | 1,479,600 | 1,855.50 | 1,870.00 | 1,851.00 | 1,863.50 | 00:00:00 | | 2010-09-14 | 1,997,100 | 1,871.00 | 1,874.00 | 1,853.00 | 1,866.00 | 00:00:00 | | 2010-09-15 | 2,601,300 | 1,871.50 | 1,874.50 | 1,855.50 | 1,861.00 | 00:00:00 | | 2010-09-16 | 2,383,700 | 1,859.50 | 1,887.00 | 1,859.50 | 1,880.50 | 00:00:00 | | 2010-09-17 | 5,883,300 | 1,887.50 | 1,906.00 | 1,863.50 | 1,863.50 | 00:00:00 | | 2010-09-20 | 1,780,300 | 1,884.50 | 1,908.00 | 1,878.50 | 1,903.00 | 00:00:00 | | 2010-09-21 | 2,858,900 | 1,899.50 | 1,920.50 | 1,895.00 | 1,895.00 | 00:00:00 | | 2010-09-22 | 2,922,600 | 1,903.50 | 1,906.50 | 1,874.50 | 1,889.00 | 00:00:00 | | 2010-09-23 | 1,871,600 | 1,898.00 | 1,903.00 | 1,862.50 | 1,893.50 | 00:00:00 | | 2010-09-24 | 3,229,400 | 1,885.00 | 1,916.50 | 1,882.00 | 1,907.00 | 00:00:00 | | 2010-09-27 | 2,216,000 | 1,907.50 | 1,922.50 | 1,895.00 | 1,911.00 | 00:00:00 | | 2010-09-28 | 2,680,400 | 1,906.50 | 1,916.50 | 1,883.00 | 1,914.00 | 00:00:00 | | 2010-09-29 | 3,681,200 | 1,921.50 | 1,932.00 | 1,894.00 | 1,910.50 | 00:00:00 | | 2010-09-30 | 4,444,700 | 1,904.00 | 1,953.00 | 1,902.00 | 1,916.00 | 00:00:00 | | 2010-10-01 | 2,739,000 | 1,927.50 | 1,952.50 | 1,916.50 | 1,944.00 | 00:00:00 | | 2010-10-04 | 1,668,600 | 1,948.50 | 1,950.50 | 1,914.00 | 1,916.50 | 00:00:00 | | 2010-10-05 | 3,093,700 | 1,919.00 | 1,946.50 | 1,915.00 | 1,939.50 | 00:00:00 | | 2010-10-06 | 2,677,000 | 1,947.00 | 1,979.50 | 1,945.00 | 1,972.00 | 00:00:00 | | 2010-10-07 | 2,576,000 | 1,980.50 | 1,981.50 | 1,964.50 | 1,971.00 | 00:00:00 | | 2010-10-08 | 2,169,000 | 1,970.50 | 1,975.00 | 1,953.50 | 1,965.00 | 00:00:00 | | 2010-10-11 | 1,192,300 | 1,976.50 | 1,980.00 | 1,965.00 | 1,972.00 | 00:00:00 | | 2010-10-12 | 2,698,800 | 1,953.50 | 1,964.00 | 1,940.00 | 1,959.00 | 00:00:00 | | 2010-10-13 | 2,647,500 | 1,973.50 | 2,002.50 | 1,970.00 | 1,996.00 | 00:00:00 | | 2010-10-14 | 2,670,700 | 1,997.50 | 2,001.50 | 1,970.50 | 1,987.50 | 00:00:00 | | 2010-10-15 | 2,584,800 | 1,993.00 | 1,995.00 | 1,973.50 | 1,979.50 | 00:00:00 | | 2010-10-18 | 1,391,200 | 1,980.50 | 2,014.50 | 1,976.00 | 2,006.00 | 00:00:00 | | 2010-10-19 | 1,949,800 | 1,998.00 | 2,002.50 | 1,981.50 | 1,985.50 | 00:00:00 | | 2010-10-20 | 2,610,400 | 1,982.00 | 1,993.50 | 1,975.00 | 1,989.50 | 00:00:00 | | 2010-10-21 | 2,105,200 | 1,986.50 | 2,011.00 | 1,981.00 | 1,995.50 | 00:00:00 | | 2010-10-22 | 1,539,600 | 1,987.50 | 2,007.50 | 1,985.50 | 2,002.00 | 00:00:00 | | 2010-10-25 | 2,956,200 | 2,014.50 | 2,023.50 | 2,004.00 | 2,004.00 | 00:00:00 | | 2010-10-26 | 4,044,100 | 1,997.00 | 1,999.00 | 1,985.00 | 1,995.00 | 00:00:00 | | 2010-10-27 | 3,772,200 | 1,985.50 | 1,995.50 | 1,975.00 | 1,977.00 | 00:00:00 | | 2010-10-28 | 2,412,300 | 1,994.50 | 2,007.50 | 1,985.00 | 1,987.00 | 00:00:00 | | 2010-10-29 | 3,307,900 | 1,987.00 | 2,037.00 | 1,987.00 | 2,026.00 | 00:00:00 | | 2010-11-01 | 1,766,100 | 2,044.50 | 2,056.50 | 2,027.50 | 2,043.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
