|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-01 | 1,766,100 | 2,044.50 | 2,056.50 | 2,027.50 | 2,043.50 | 00:00:00 | | 2010-11-02 | 2,831,400 | 2,045.00 | 2,106.50 | 2,044.50 | 2,100.50 | 00:00:00 | | 2010-11-03 | 3,304,400 | 2,089.50 | 2,089.50 | 2,056.50 | 2,062.00 | 00:00:00 | | 2010-11-04 | 3,256,100 | 2,078.00 | 2,104.50 | 2,073.50 | 2,089.50 | 00:00:00 | | 2010-11-05 | 2,440,200 | 2,098.50 | 2,101.50 | 2,078.00 | 2,084.00 | 00:00:00 | | 2010-11-08 | 2,037,500 | 2,087.50 | 2,087.50 | 2,058.50 | 2,058.50 | 00:00:00 | | 2010-11-09 | 3,143,300 | 2,053.00 | 2,069.50 | 2,044.00 | 2,063.00 | 00:00:00 | | 2010-11-10 | 2,183,300 | 2,048.50 | 2,053.50 | 2,025.00 | 2,036.00 | 00:00:00 | | 2010-11-11 | 2,502,800 | 2,040.00 | 2,047.50 | 2,032.50 | 2,041.50 | 00:00:00 | | 2010-11-12 | 3,643,400 | 2,023.50 | 2,053.00 | 2,016.50 | 2,041.50 | 00:00:00 | | 2010-11-15 | 1,752,800 | 2,037.50 | 2,054.50 | 2,030.00 | 2,049.00 | 00:00:00 | | 2010-11-16 | 2,295,600 | 2,040.00 | 2,040.50 | 2,005.00 | 2,006.50 | 00:00:00 | | 2010-11-17 | 1,980,500 | 1,998.50 | 2,025.50 | 1,997.00 | 2,019.00 | 00:00:00 | | 2010-11-18 | 2,365,100 | 2,037.00 | 2,056.00 | 2,032.50 | 2,042.00 | 00:00:00 | | 2010-11-19 | 2,450,600 | 2,048.00 | 2,052.00 | 2,010.50 | 2,030.50 | 00:00:00 | | 2010-11-22 | 2,641,900 | 2,037.50 | 2,044.00 | 1,991.00 | 2,003.00 | 00:00:00 | | 2010-11-23 | 1,959,600 | 1,987.50 | 2,006.50 | 1,961.50 | 1,961.50 | 00:00:00 | | 2010-11-24 | 3,474,300 | 1,974.00 | 2,001.00 | 1,954.50 | 1,990.50 | 00:00:00 | | 2010-11-25 | 1,449,800 | 1,987.50 | 1,998.00 | 1,983.00 | 1,989.50 | 00:00:00 | | 2010-11-26 | 2,063,000 | 1,974.00 | 1,996.00 | 1,956.50 | 1,989.50 | 00:00:00 | | 2010-11-29 | 2,722,300 | 2,002.00 | 2,014.50 | 1,945.00 | 1,945.50 | 00:00:00 | | 2010-11-30 | 4,796,200 | 1,955.00 | 1,965.00 | 1,927.00 | 1,936.00 | 00:00:00 | | 2010-12-01 | 3,665,200 | 1,949.50 | 1,997.50 | 1,944.00 | 1,994.00 | 00:00:00 | | 2010-12-02 | 3,158,300 | 2,002.00 | 2,022.50 | 1,983.00 | 2,019.00 | 00:00:00 | | 2010-12-03 | 2,890,000 | 2,019.00 | 2,030.00 | 2,009.50 | 2,017.50 | 00:00:00 | | 2010-12-06 | 1,680,200 | 2,021.00 | 2,032.50 | 2,005.00 | 2,023.00 | 00:00:00 | | 2010-12-07 | 3,182,700 | 2,025.50 | 2,059.50 | 2,024.00 | 2,039.50 | 00:00:00 | | 2010-12-08 | 1,647,600 | 2,034.00 | 2,049.50 | 2,027.50 | 2,035.00 | 00:00:00 | | 2010-12-09 | 1,647,400 | 2,048.50 | 2,051.50 | 2,027.00 | 2,030.50 | 00:00:00 | | 2010-12-10 | 1,657,200 | 2,039.00 | 2,051.50 | 2,032.00 | 2,051.00 | 00:00:00 | | 2010-12-13 | 1,966,700 | 2,043.50 | 2,071.50 | 2,042.00 | 2,066.50 | 00:00:00 | | 2010-12-14 | 2,543,600 | 2,074.00 | 2,092.50 | 2,066.00 | 2,089.50 | 00:00:00 | | 2010-12-15 | 3,701,400 | 2,076.00 | 2,091.50 | 2,069.00 | 2,082.00 | 00:00:00 | | 2010-12-16 | 2,778,000 | 2,081.00 | 2,085.00 | 2,065.50 | 2,068.50 | 00:00:00 | | 2010-12-17 | 7,162,100 | 2,089.00 | 2,095.50 | 2,068.00 | 2,071.00 | 00:00:00 | | 2010-12-20 | 1,862,900 | 2,075.50 | 2,083.50 | 2,063.00 | 2,069.50 | 00:00:00 | | 2010-12-21 | 1,203,800 | 2,077.50 | 2,107.00 | 2,077.50 | 2,103.50 | 00:00:00 | | 2010-12-22 | 2,183,600 | 2,104.00 | 2,123.00 | 2,097.00 | 2,118.50 | 00:00:00 | | 2010-12-23 | 715,400 | 2,123.50 | 2,129.00 | 2,103.50 | 2,126.00 | 00:00:00 | | 2010-12-24 | 281,000 | 2,121.50 | 2,124.00 | 2,113.50 | 2,122.50 | 00:00:00 | | 2010-12-29 | 1,645,700 | 2,146.00 | 2,154.00 | 2,131.00 | 2,151.00 | 00:00:00 | | 2010-12-30 | 1,365,200 | 2,146.50 | 2,159.50 | 2,138.50 | 2,154.00 | 00:00:00 | | 2010-12-31 | 934,100 | 2,163.00 | 2,164.50 | 2,138.50 | 2,138.50 | 00:00:00 | | 2011-01-04 | 2,862,400 | 2,174.00 | 2,182.50 | 2,149.50 | 2,162.00 | 00:00:00 | | 2011-01-05 | 3,162,300 | 2,149.00 | 2,151.50 | 2,118.00 | 2,147.00 | 00:00:00 | | 2011-01-06 | 2,570,800 | 2,143.50 | 2,147.50 | 2,112.00 | 2,115.00 | 00:00:00 | | 2011-01-07 | 2,431,300 | 2,110.00 | 2,122.50 | 2,093.00 | 2,109.00 | 00:00:00 | | 2011-01-10 | 2,124,300 | 2,099.50 | 2,137.50 | 2,097.00 | 2,133.00 | 00:00:00 | | 2011-01-11 | 1,887,900 | 2,137.50 | 2,154.00 | 2,130.50 | 2,133.50 | 00:00:00 | | 2011-01-12 | 3,017,400 | 2,135.50 | 2,142.50 | 2,130.00 | 2,140.00 | 00:00:00 | | 2011-01-13 | 3,857,800 | 2,138.50 | 2,140.00 | 2,097.00 | 2,130.50 | 00:00:00 | | 2011-01-14 | 2,050,500 | 2,133.00 | 2,144.00 | 2,096.50 | 2,118.50 | 00:00:00 | | 2011-01-17 | 1,501,700 | 2,127.00 | 2,133.00 | 2,102.00 | 2,104.50 | 00:00:00 | | 2011-01-18 | 1,938,500 | 2,111.50 | 2,138.00 | 2,108.50 | 2,137.50 | 00:00:00 | | 2011-01-19 | 2,272,900 | 2,146.50 | 2,161.50 | 2,133.50 | 2,138.50 | 00:00:00 | | 2011-01-20 | 2,744,500 | 2,138.00 | 2,142.00 | 2,110.50 | 2,115.00 | 00:00:00 | | 2011-01-21 | 3,759,200 | 2,131.00 | 2,152.00 | 2,120.00 | 2,142.50 | 00:00:00 | | 2011-01-24 | 2,145,500 | 2,147.00 | 2,175.50 | 2,137.50 | 2,172.50 | 00:00:00 | | 2011-01-25 | 2,979,500 | 2,182.00 | 2,182.00 | 2,161.00 | 2,165.50 | 00:00:00 | | 2011-01-26 | 3,035,700 | 2,181.50 | 2,195.50 | 2,176.50 | 2,185.00 | 00:00:00 | | 2011-01-27 | 2,888,400 | 2,177.50 | 2,218.50 | 2,172.00 | 2,213.00 | 00:00:00 | | 2011-01-28 | 2,946,300 | 2,223.00 | 2,223.00 | 2,202.00 | 2,202.50 | 00:00:00 | | 2011-01-31 | 4,847,600 | 2,201.50 | 2,225.00 | 2,192.00 | 2,198.50 | 00:00:00 | | 2011-02-01 | 4,389,700 | 2,214.50 | 2,266.50 | 2,214.50 | 2,265.00 | 00:00:00 | | 2011-02-02 | 3,624,000 | 2,267.00 | 2,283.50 | 2,256.50 | 2,267.50 | 00:00:00 | | 2011-02-03 | 5,586,000 | 2,194.50 | 2,218.50 | 2,178.50 | 2,200.00 | 00:00:00 | | 2011-02-04 | 4,937,600 | 2,195.00 | 2,198.50 | 2,149.50 | 2,155.00 | 00:00:00 | | 2011-02-07 | 2,439,600 | 2,158.50 | 2,182.50 | 2,150.50 | 2,171.00 | 00:00:00 | | 2011-02-08 | 2,873,700 | 2,178.50 | 2,183.50 | 2,168.50 | 2,181.00 | 00:00:00 | | 2011-02-09 | 2,891,800 | 2,158.00 | 2,167.00 | 2,143.00 | 2,144.00 | 00:00:00 | | 2011-02-10 | 2,762,800 | 2,142.00 | 2,154.50 | 2,139.50 | 2,140.50 | 00:00:00 | | 2011-02-11 | 2,549,200 | 2,141.00 | 2,144.00 | 2,117.50 | 2,129.50 | 00:00:00 | | 2011-02-14 | 2,918,100 | 2,129.50 | 2,137.08 | 2,104.50 | 2,110.00 | 00:00:00 | | 2011-02-15 | 2,992,300 | 2,117.50 | 2,144.05 | 2,116.50 | 2,132.00 | 00:00:00 | | 2011-02-16 | 2,379,900 | 2,131.50 | 2,149.78 | 2,126.50 | 2,146.50 | 00:00:00 | | 2011-02-17 | 2,791,100 | 2,158.00 | 2,176.00 | 2,088.15 | 2,173.50 | 00:00:00 | | 2011-02-18 | 3,192,000 | 2,167.00 | 2,189.00 | 2,160.00 | 2,189.00 | 00:00:00 | | 2011-02-21 | 1,478,600 | 2,190.00 | 2,202.50 | 2,162.00 | 2,173.50 | 00:00:00 | | 2011-02-22 | 3,040,500 | 2,163.00 | 2,197.18 | 2,148.00 | 2,192.50 | 00:00:00 | | 2011-02-23 | 3,907,900 | 2,179.50 | 2,183.00 | 2,166.00 | 2,180.00 | 00:00:00 | | 2011-02-24 | 10,060,300 | 2,169.00 | 2,222.00 | 2,158.00 | 2,207.50 | 00:00:00 | | 2011-02-25 | 765,627,300 | 2,193.00 | 2,215.50 | 2,191.51 | 2,213.00 | 00:00:00 | | 2011-02-28 | 3,347,900 | 2,204.50 | 2,225.50 | 2,196.50 | 2,211.50 | 00:00:00 | | 2011-03-01 | 140,300 | 2,224.00 | 2,229.50 | 2,185.00 | 2,187.00 | 00:00:00 | | 2011-03-02 | 47,400 | 2,175.50 | 2,182.00 | 2,163.50 | 2,169.50 | 00:00:00 | | 2011-03-03 | 143,400 | 2,187.00 | 2,224.50 | 2,173.00 | 2,215.00 | 00:00:00 | | 2011-03-04 | 2,136,800 | 2,214.00 | 2,235.00 | 2,210.00 | 2,225.00 | 00:00:00 | | 2011-03-07 | 1,681,500 | 2,218.00 | 2,243.00 | 2,208.00 | 2,219.00 | 00:00:00 | | 2011-03-08 | 2,349,900 | 2,216.50 | 2,223.00 | 2,168.50 | 2,188.00 | 00:00:00 | | 2011-03-09 | 195,500 | 2,198.50 | 2,198.50 | 2,159.50 | 2,165.00 | 00:00:00 | | 2011-03-10 | 2,626,600 | 2,146.00 | 2,160.75 | 2,132.50 | 2,136.50 | 00:00:00 | | 2011-03-11 | 1,757,400 | 2,124.00 | 2,138.50 | 2,117.67 | 2,127.00 | 00:00:00 | | 2011-03-14 | 2,349,500 | 2,124.00 | 2,133.00 | 2,107.00 | 2,120.00 | 00:00:00 | | 2011-03-15 | 3,570,000 | 2,088.00 | 2,111.50 | 2,058.69 | 2,101.00 | 00:00:00 | | 2011-03-16 | 3,366,100 | 2,094.00 | 2,110.50 | 2,073.00 | 2,081.00 | 00:00:00 | | 2011-03-17 | 3,686,000 | 2,091.50 | 2,146.00 | 2,080.00 | 2,131.00 | 00:00:00 | | 2011-03-18 | 8,409,900 | 2,150.50 | 2,166.50 | 2,138.50 | 2,146.00 | 00:00:00 | | 2011-03-21 | 4,228,900 | 2,168.50 | 2,177.73 | 2,151.50 | 2,173.00 | 00:00:00 | | 2011-03-22 | 4,062,900 | 2,171.00 | 2,193.44 | 2,170.00 | 2,180.00 | 00:00:00 | | 2011-03-23 | 2,479,400 | 2,172.00 | 2,201.00 | 2,167.00 | 2,200.50 | 00:00:00 | | 2011-03-24 | 2,470,900 | 2,194.50 | 2,238.00 | 2,191.00 | 2,235.00 | 00:00:00 | | 2011-03-25 | 1,612,000 | 2,239.00 | 2,267.00 | 2,230.00 | 2,258.00 | 00:00:00 | | 2011-03-28 | 1,836,200 | 2,265.00 | 2,265.00 | 2,238.00 | 2,238.00 | 00:00:00 | | 2011-03-29 | 2,321,700 | 2,244.50 | 2,251.00 | 2,231.00 | 2,251.00 | 00:00:00 | | 2011-03-30 | 2,698,500 | 2,260.50 | 2,377.10 | 2,088.88 | 2,247.50 | 00:00:00 | | 2011-03-31 | 3,912,900 | 2,262.50 | 2,289.50 | 2,256.50 | 2,264.00 | 00:00:00 | | 2011-04-01 | 2,191,200 | 2,276.00 | 2,287.00 | 2,252.00 | 2,285.00 | 00:00:00 | | 2011-04-04 | 2,553,000 | 2,271.50 | 2,301.14 | 2,264.00 | 2,287.00 | 00:00:00 | | 2011-04-05 | 1,834,000 | 2,283.50 | 2,291.00 | 2,257.50 | 2,264.50 | 00:00:00 | | 2011-04-06 | 1,538,200 | 2,270.50 | 2,280.00 | 2,265.00 | 2,280.00 | 00:00:00 | | 2011-04-07 | 3,329,800 | 2,269.00 | 2,272.50 | 2,257.67 | 2,260.00 | 00:00:00 | | 2011-04-08 | 2,053,600 | 2,275.00 | 2,298.50 | 2,274.50 | 2,298.50 | 00:00:00 | | 2011-04-11 | 2,333,400 | 2,300.00 | 2,300.00 | 2,285.50 | 2,288.50 | 00:00:00 | | 2011-04-12 | 3,683,800 | 2,273.50 | 2,279.50 | 2,206.15 | 2,229.50 | 00:00:00 | | 2011-04-13 | 3,160,000 | 2,241.00 | 2,261.00 | 2,237.50 | 2,246.50 | 00:00:00 | | 2011-04-14 | 1,871,800 | 2,241.50 | 2,245.00 | 2,212.50 | 2,226.00 | 00:00:00 | | 2011-04-15 | 2,722,300 | 2,235.00 | 2,242.00 | 2,215.50 | 2,235.50 | 00:00:00 | | 2011-04-18 | 2,415,000 | 2,231.50 | 2,232.50 | 2,172.50 | 2,179.00 | 00:00:00 | | 2011-04-19 | 1,060,500 | 2,189.50 | 2,195.50 | 2,181.50 | 2,187.00 | 00:00:00 | | 2011-04-20 | 2,187,800 | 2,208.50 | 2,263.00 | 2,208.50 | 2,260.00 | 00:00:00 | | 2011-04-21 | 1,582,800 | 2,278.00 | 2,281.00 | 2,251.50 | 2,264.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
