|
 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 | | 2011-04-21 | 1,582,800 | 2,278.00 | 2,281.00 | 2,251.50 | 2,264.00 | 00:00:00 | | 2011-04-26 | 3,490,100 | 2,268.00 | 2,298.00 | 2,262.00 | 2,290.50 | 00:00:00 | | 2011-04-27 | 3,329,700 | 2,299.00 | 2,323.00 | 2,296.00 | 2,308.50 | 00:00:00 | | 2011-04-28 | 3,514,600 | 2,339.00 | 2,339.67 | 2,314.00 | 2,322.50 | 00:00:00 | | 2011-05-03 | 1,827,000 | 2,333.00 | 2,345.50 | 2,306.64 | 2,326.50 | 00:00:00 | | 2011-05-04 | 2,230,800 | 2,312.50 | 2,325.00 | 2,271.00 | 2,276.00 | 00:00:00 | | 2011-05-05 | 2,344,800 | 2,282.50 | 2,302.50 | 2,234.00 | 2,235.50 | 00:00:00 | | 2011-05-06 | 3,346,100 | 2,227.00 | 2,239.06 | 2,188.50 | 2,224.00 | 00:00:00 | | 2011-05-09 | 1,872,800 | 2,202.50 | 2,221.50 | 2,181.00 | 2,197.00 | 00:00:00 | | 2011-05-10 | 2,574,200 | 2,203.00 | 2,249.00 | 2,201.51 | 2,249.00 | 00:00:00 | | 2011-05-11 | 2,826,400 | 2,235.00 | 2,237.50 | 2,200.00 | 2,205.00 | 00:00:00 | | 2011-05-12 | 2,458,600 | 2,190.00 | 2,191.00 | 2,151.50 | 2,172.00 | 00:00:00 | | 2011-05-13 | 2,402,100 | 2,188.00 | 2,193.50 | 2,145.50 | 2,150.00 | 00:00:00 | | 2011-05-16 | 2,472,500 | 2,135.50 | 2,149.50 | 2,115.00 | 2,141.50 | 00:00:00 | | 2011-05-17 | 2,142,800 | 2,132.00 | 2,146.78 | 2,112.00 | 2,113.00 | 00:00:00 | | 2011-05-18 | 2,705,700 | 2,141.00 | 2,165.00 | 2,132.50 | 2,163.00 | 00:00:00 | | 2011-05-19 | 3,450,400 | 2,172.50 | 2,183.50 | 2,160.50 | 2,165.50 | 00:00:00 | | 2011-05-20 | 4,035,400 | 2,174.50 | 2,186.00 | 2,131.00 | 2,145.00 | 00:00:00 | | 2011-05-23 | 2,586,300 | 2,114.00 | 2,118.49 | 2,093.50 | 2,095.00 | 00:00:00 | | 2011-05-24 | 2,605,900 | 2,106.00 | 2,135.00 | 2,102.00 | 2,119.00 | 00:00:00 | | 2011-05-25 | 2,101,500 | 2,101.00 | 2,136.20 | 2,094.50 | 2,118.00 | 00:00:00 | | 2011-05-26 | 2,382,300 | 2,127.50 | 2,139.50 | 2,119.00 | 2,128.50 | 00:00:00 | | 2011-05-27 | 4,414,100 | 2,145.00 | 2,155.00 | 2,116.09 | 2,134.00 | 00:00:00 | | 2011-05-31 | 6,664,100 | 2,155.50 | 2,192.00 | 2,152.81 | 2,192.00 | 00:00:00 | | 2011-06-01 | 3,658,900 | 2,187.00 | 2,203.21 | 2,142.50 | 2,158.50 | 00:00:00 | | 2011-06-02 | 2,531,600 | 2,142.50 | 2,147.00 | 2,122.00 | 2,122.00 | 00:00:00 | | 2011-06-03 | 2,885,400 | 2,137.00 | 2,140.00 | 2,096.00 | 2,133.50 | 00:00:00 | | 2011-06-06 | 1,527,800 | 2,125.50 | 2,153.50 | 2,121.50 | 2,138.00 | 00:00:00 | | 2011-06-07 | 1,979,900 | 2,138.50 | 2,151.50 | 2,118.00 | 2,123.50 | 00:00:00 | | 2011-06-08 | 2,295,400 | 2,120.50 | 2,134.00 | 2,097.00 | 2,124.50 | 00:00:00 | | 2011-06-09 | 2,852,000 | 2,125.00 | 2,150.23 | 2,115.00 | 2,147.00 | 00:00:00 | | 2011-06-10 | 3,224,100 | 2,150.00 | 2,160.00 | 2,117.50 | 2,121.00 | 00:00:00 | | 2011-06-13 | 2,633,100 | 2,128.00 | 2,137.50 | 2,121.00 | 2,125.50 | 00:00:00 | | 2011-06-14 | 3,233,500 | 2,127.50 | 2,150.72 | 2,113.50 | 2,143.50 | 00:00:00 | | 2011-06-15 | 3,309,200 | 2,129.50 | 2,144.98 | 2,116.00 | 2,121.50 | 00:00:00 | | 2011-06-16 | 3,377,800 | 2,108.00 | 2,114.00 | 2,079.00 | 2,105.00 | 00:00:00 | | 2011-06-17 | 7,376,500 | 2,099.50 | 2,128.00 | 2,081.00 | 2,122.50 | 00:00:00 | | 2011-06-20 | 1,637,100 | 2,117.00 | 2,122.50 | 2,086.50 | 2,114.50 | 00:00:00 | | 2011-06-21 | 1,831,300 | 2,135.50 | 2,158.50 | 2,123.29 | 2,158.50 | 00:00:00 | | 2011-06-22 | 1,650,200 | 2,157.00 | 2,177.50 | 2,147.25 | 2,160.00 | 00:00:00 | | 2011-06-23 | 2,251,600 | 2,150.00 | 2,150.00 | 2,098.50 | 2,112.50 | 00:00:00 | | 2011-06-24 | 2,076,300 | 2,141.00 | 2,144.50 | 2,102.00 | 2,107.50 | 00:00:00 | | 2011-06-27 | 1,894,300 | 2,106.00 | 2,133.00 | 2,098.50 | 2,125.50 | 00:00:00 | | 2011-06-28 | 2,462,200 | 2,133.00 | 2,160.50 | 2,124.00 | 2,155.00 | 00:00:00 | | 2011-06-29 | 1,966,100 | 2,158.50 | 2,179.50 | 2,157.50 | 2,173.00 | 00:00:00 | | 2011-06-30 | 2,801,900 | 2,185.50 | 2,218.00 | 2,178.50 | 2,218.00 | 00:00:00 | | 2011-07-01 | 2,169,100 | 2,217.00 | 2,227.50 | 2,197.50 | 2,223.00 | 00:00:00 | | 2011-07-04 | 2,223,600 | 2,219.50 | 2,248.50 | 2,215.00 | 2,245.50 | 00:00:00 | | 2011-07-05 | 2,043,100 | 2,245.00 | 2,259.00 | 2,235.50 | 2,243.50 | 00:00:00 | | 2011-07-06 | 2,634,200 | 2,246.50 | 2,249.50 | 2,228.00 | 2,249.50 | 00:00:00 | | 2011-07-07 | 2,247,300 | 2,260.50 | 2,293.00 | 2,258.50 | 2,290.00 | 00:00:00 | | 2011-07-08 | 3,312,700 | 2,292.50 | 2,301.23 | 2,251.50 | 2,257.00 | 00:00:00 | | 2011-07-11 | 2,746,600 | 2,254.00 | 2,265.50 | 2,224.50 | 2,245.50 | 00:00:00 | | 2011-07-12 | 2,700,100 | 2,211.00 | 2,227.00 | 2,187.50 | 2,209.00 | 00:00:00 | | 2011-07-13 | 1,921,800 | 2,208.00 | 2,240.50 | 2,199.74 | 2,231.00 | 00:00:00 | | 2011-07-14 | 1,393,400 | 2,209.50 | 2,224.50 | 2,197.50 | 2,212.50 | 00:00:00 | | 2011-07-15 | 3,157,600 | 2,207.00 | 2,239.50 | 2,194.00 | 2,232.00 | 00:00:00 | | 2011-07-18 | 2,328,300 | 2,202.00 | 2,225.50 | 2,195.00 | 2,215.50 | 00:00:00 | | 2011-07-19 | 2,356,800 | 2,221.00 | 2,233.00 | 2,199.09 | 2,230.00 | 00:00:00 | | 2011-07-20 | 2,225,700 | 2,242.00 | 2,247.50 | 2,227.50 | 2,235.00 | 00:00:00 | | 2011-07-21 | 3,858,300 | 2,237.50 | 2,280.50 | 2,218.00 | 2,270.00 | 00:00:00 | | 2011-07-22 | 1,975,700 | 2,278.00 | 2,283.50 | 2,259.00 | 2,275.00 | 00:00:00 | | 2011-07-25 | 1,585,500 | 2,266.00 | 2,289.50 | 2,261.50 | 2,282.00 | 00:00:00 | | 2011-07-26 | 4,561,600 | 2,295.50 | 2,311.00 | 2,283.00 | 2,298.50 | 00:00:00 | | 2011-07-27 | 3,996,600 | 2,284.00 | 2,289.50 | 2,259.00 | 2,265.00 | 00:00:00 | | 2011-07-28 | 5,235,800 | 2,238.50 | 2,273.00 | 2,233.00 | 2,266.50 | 00:00:00 | | 2011-07-29 | 3,527,200 | 2,241.50 | 2,259.50 | 2,229.50 | 2,234.50 | 00:00:00 | | 2011-08-01 | 3,261,500 | 2,259.00 | 2,269.50 | 2,211.50 | 2,219.00 | 00:00:00 | | 2011-08-02 | 2,482,800 | 2,208.50 | 2,228.50 | 2,202.50 | 2,216.00 | 00:00:00 | | 2011-08-03 | 3,429,600 | 2,172.50 | 2,179.00 | 2,108.00 | 2,112.50 | 00:00:00 | | 2011-08-04 | 4,359,800 | 2,121.50 | 2,122.50 | 2,003.00 | 2,003.00 | 00:00:00 | | 2011-08-05 | 6,345,200 | 1,947.50 | 1,989.50 | 1,909.00 | 1,925.00 | 00:00:00 | | 2011-08-08 | 5,446,900 | 1,901.00 | 1,948.00 | 1,880.00 | 1,890.00 | 00:00:00 | | 2011-08-09 | 7,262,500 | 1,882.00 | 1,949.50 | 1,762.00 | 1,939.00 | 00:00:00 | | 2011-08-10 | 5,044,900 | 1,979.50 | 1,991.00 | 1,886.00 | 1,901.00 | 00:00:00 | | 2011-08-11 | 3,772,000 | 1,935.00 | 1,954.00 | 1,865.50 | 1,950.50 | 00:00:00 | | 2011-08-12 | 2,924,200 | 1,946.50 | 2,010.00 | 1,915.00 | 2,008.00 | 00:00:00 | | 2011-08-15 | 1,834,700 | 2,024.00 | 2,033.00 | 2,006.00 | 2,015.50 | 00:00:00 | | 2011-08-16 | 2,616,800 | 1,992.50 | 2,005.70 | 1,976.00 | 2,005.50 | 00:00:00 | | 2011-08-17 | 2,586,400 | 1,995.00 | 2,009.50 | 1,981.00 | 1,993.00 | 00:00:00 | | 2011-08-18 | 5,180,300 | 1,970.50 | 1,993.00 | 1,904.50 | 1,929.00 | 00:00:00 | | 2011-08-19 | 6,555,300 | 1,918.00 | 1,922.50 | 1,845.00 | 1,883.50 | 00:00:00 | | 2011-08-22 | 311,000 | 1,863.50 | 1,967.50 | 1,863.00 | 1,919.00 | 00:00:00 | | 2011-08-23 | 3,644,400 | 1,944.00 | 1,965.50 | 1,928.50 | 1,951.50 | 00:00:00 | | 2011-08-24 | 2,255,200 | 1,969.00 | 1,991.50 | 1,919.19 | 1,972.00 | 00:00:00 | | 2011-08-25 | 2,626,500 | 1,982.50 | 1,989.00 | 1,928.00 | 1,943.50 | 00:00:00 | | 2011-08-26 | 3,180,100 | 1,950.00 | 1,961.50 | 1,903.50 | 1,955.00 | 00:00:00 | | 2011-08-30 | 2,176,200 | 1,999.50 | 2,010.50 | 1,977.00 | 2,005.00 | 00:00:00 | | 2011-08-31 | 5,626,200 | 2,011.00 | 2,068.00 | 2,004.50 | 2,065.00 | 00:00:00 | | 2011-09-01 | 2,985,500 | 2,083.00 | 2,093.50 | 2,033.50 | 2,075.00 | 00:00:00 | | 2011-09-02 | 2,055,600 | 2,052.00 | 2,062.00 | 2,007.50 | 2,036.50 | 00:00:00 | | 2011-09-05 | 2,758,900 | 1,987.50 | 2,011.00 | 1,940.50 | 1,948.00 | 00:00:00 | | 2011-09-06 | 3,767,100 | 1,945.00 | 1,979.00 | 1,925.00 | 1,978.00 | 00:00:00 | | 2011-09-07 | 3,047,200 | 2,022.00 | 2,055.00 | 2,010.00 | 2,047.50 | 00:00:00 | | 2011-09-08 | 2,708,200 | 2,049.00 | 2,069.00 | 2,019.50 | 2,060.00 | 00:00:00 | | 2011-09-09 | 4,179,900 | 2,050.50 | 2,069.50 | 2,007.00 | 2,017.50 | 00:00:00 | | 2011-09-12 | 3,185,000 | 1,963.00 | 2,067.04 | 1,933.50 | 1,990.00 | 00:00:00 | | 2011-09-13 | 4,221,000 | 2,010.00 | 2,019.50 | 1,953.00 | 2,015.00 | 00:00:00 | | 2011-09-14 | 3,654,700 | 1,999.50 | 2,057.00 | 1,995.50 | 2,033.00 | 00:00:00 | | 2011-09-15 | 3,755,100 | 2,052.00 | 2,109.00 | 2,043.50 | 2,100.00 | 00:00:00 | | 2011-09-16 | 6,493,900 | 2,119.50 | 2,119.50 | 2,078.50 | 2,093.00 | 00:00:00 | | 2011-09-19 | 2,392,600 | 2,053.50 | 2,075.00 | 2,040.00 | 2,057.50 | 00:00:00 | | 2011-09-20 | 2,089,400 | 2,061.00 | 2,119.00 | 2,061.00 | 2,111.50 | 00:00:00 | | 2011-09-21 | 2,893,000 | 2,116.50 | 2,116.50 | 2,062.50 | 2,069.00 | 00:00:00 | | 2011-09-22 | 4,519,500 | 2,018.00 | 2,089.80 | 1,959.00 | 1,998.50 | 00:00:00 | | 2011-09-23 | 4,097,600 | 2,014.00 | 2,022.50 | 1,934.00 | 1,988.50 | 00:00:00 | | 2011-09-26 | 3,904,900 | 1,938.50 | 1,993.20 | 1,934.50 | 1,959.50 | 00:00:00 | | 2011-09-27 | 3,836,000 | 2,011.50 | 2,036.00 | 1,983.35 | 2,036.00 | 00:00:00 | | 2011-09-28 | 3,511,700 | 2,036.50 | 2,050.00 | 1,983.50 | 1,999.50 | 00:00:00 | | 2011-09-29 | 3,020,400 | 1,984.50 | 2,023.50 | 1,977.00 | 2,009.50 | 00:00:00 | | 2011-09-30 | 3,261,100 | 1,994.50 | 2,017.50 | 1,976.00 | 2,000.00 | 00:00:00 | | 2011-10-03 | 2,932,400 | 1,958.00 | 1,974.50 | 1,939.50 | 1,966.00 | 00:00:00 | | 2011-10-04 | 3,852,600 | 1,940.00 | 1,952.50 | 1,886.00 | 1,928.50 | 00:00:00 | | 2011-10-05 | 3,454,800 | 1,970.00 | 2,018.00 | 1,964.50 | 2,000.50 | 00:00:00 | | 2011-10-06 | 4,539,400 | 2,018.50 | 2,056.00 | 1,996.50 | 2,056.00 | 00:00:00 | | 2011-10-07 | 2,429,400 | 2,043.50 | 2,089.50 | 2,038.50 | 2,069.00 | 00:00:00 | | 2011-10-10 | 2,063,800 | 2,082.00 | 2,132.50 | 2,069.00 | 2,120.00 | 00:00:00 | | 2011-10-11 | 2,615,100 | 2,101.00 | 2,121.50 | 2,085.00 | 2,120.50 | 00:00:00 | | 2011-10-12 | 2,084,700 | 2,116.00 | 2,141.50 | 2,107.50 | 2,129.00 | 00:00:00 | | 2011-10-13 | 2,916,500 | 2,117.50 | 2,139.00 | 2,108.50 | 2,139.00 | 00:00:00 | | 2011-10-14 | 2,642,800 | 2,143.50 | 2,194.50 | 2,131.00 | 2,185.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
