|
 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 | | 2012-04-10 | 3,708,400 | 2,153.00 | 2,153.50 | 2,121.50 | 2,121.50 | 00:00:00 | | 2012-04-11 | 4,996,900 | 2,111.50 | 2,152.50 | 2,105.00 | 2,146.00 | 00:00:00 | | 2012-04-12 | 8,486,300 | 2,121.00 | 2,135.00 | 2,023.50 | 2,125.00 | 00:00:00 | | 2012-04-13 | 4,705,600 | 2,118.00 | 2,155.50 | 2,112.00 | 2,117.00 | 00:00:00 | | 2012-04-16 | 2,459,000 | 2,104.00 | 2,149.50 | 2,104.00 | 2,123.00 | 00:00:00 | | 2012-04-17 | 2,491,500 | 2,120.00 | 2,171.50 | 2,118.50 | 2,166.00 | 00:00:00 | | 2012-04-18 | 2,021,200 | 2,158.00 | 2,166.00 | 2,140.00 | 2,154.00 | 00:00:00 | | 2012-04-19 | 3,315,100 | 2,158.50 | 2,167.00 | 2,121.00 | 2,122.50 | 00:00:00 | | 2012-04-20 | 4,585,800 | 2,118.00 | 2,140.00 | 2,082.50 | 2,136.50 | 00:00:00 | | 2012-04-23 | 3,958,200 | 2,121.00 | 2,121.00 | 2,085.50 | 2,110.00 | 00:00:00 | | 2012-04-24 | 2,361,500 | 2,111.50 | 2,130.50 | 2,106.50 | 2,130.00 | 00:00:00 | | 2012-04-25 | 6,572,900 | 2,138.50 | 2,152.50 | 2,125.50 | 2,128.00 | 00:00:00 | | 2012-04-26 | 4,991,400 | 2,161.00 | 2,202.00 | 2,147.00 | 2,195.50 | 00:00:00 | | 2012-04-27 | 2,690,800 | 2,175.50 | 2,200.50 | 2,166.00 | 2,188.00 | 00:00:00 | | 2012-04-30 | 4,094,400 | 2,186.00 | 2,198.39 | 2,167.50 | 2,193.00 | 00:00:00 | | 2012-05-01 | 1,414,700 | 2,191.50 | 2,220.21 | 2,183.00 | 2,213.50 | 00:00:00 | | 2012-05-02 | 3,105,000 | 2,201.00 | 2,210.00 | 2,162.00 | 2,176.00 | 00:00:00 | | 2012-05-03 | 2,499,700 | 2,190.00 | 2,198.00 | 2,177.50 | 2,184.50 | 00:00:00 | | 2012-05-04 | 2,441,700 | 2,178.50 | 2,187.00 | 2,132.00 | 2,142.00 | 00:00:00 | | 2012-05-08 | 3,691,300 | 2,146.50 | 2,152.50 | 2,076.00 | 2,085.00 | 00:00:00 | | 2012-05-09 | 3,398,500 | 2,071.00 | 2,092.70 | 2,039.00 | 2,047.00 | 00:00:00 | | 2012-05-10 | 4,301,100 | 2,059.50 | 2,066.50 | 2,018.50 | 2,050.50 | 00:00:00 | | 2012-05-11 | 4,074,600 | 2,056.50 | 2,084.50 | 2,037.50 | 2,067.00 | 00:00:00 | | 2012-05-14 | 3,158,900 | 2,051.50 | 2,051.50 | 2,007.78 | 2,015.00 | 00:00:00 | | 2012-05-16 | 3,876,200 | 1,982.50 | 2,023.00 | 1,976.50 | 2,006.50 | 00:00:00 | | 2012-05-17 | 4,346,200 | 2,008.50 | 2,011.00 | 1,967.00 | 1,988.50 | 00:00:00 | | 2012-05-18 | 3,776,800 | 1,975.00 | 1,995.50 | 1,956.50 | 1,982.00 | 00:00:00 | | 2012-05-21 | 2,746,600 | 1,978.50 | 2,000.50 | 1,971.00 | 1,983.50 | 00:00:00 | | 2012-05-22 | 2,943,400 | 1,994.50 | 2,024.50 | 1,993.00 | 2,020.00 | 00:00:00 | | 2012-05-23 | 9,703,000 | 2,000.00 | 2,000.50 | 1,964.50 | 1,970.50 | 00:00:00 | | 2012-05-24 | 3,492,500 | 1,985.50 | 2,025.00 | 1,974.50 | 2,013.00 | 00:00:00 | | 2012-05-25 | 2,344,100 | 2,013.50 | 2,030.50 | 1,994.00 | 2,016.00 | 00:00:00 | | 2012-05-28 | 1,386,100 | 2,034.50 | 2,042.50 | 1,954.48 | 2,010.50 | 00:00:00 | | 2012-05-29 | 1,645,500 | 2,018.00 | 2,033.50 | 1,993.00 | 2,015.00 | 00:00:00 | | 2012-05-30 | 2,327,300 | 2,000.50 | 2,006.50 | 1,977.50 | 1,988.50 | 00:00:00 | | 2012-05-31 | 5,637,100 | 1,999.00 | 2,020.50 | 1,986.00 | 2,011.00 | 00:00:00 | | 2012-06-01 | 4,459,300 | 2,013.50 | 2,026.50 | 1,956.50 | 1,984.00 | 00:00:00 | | 2012-06-06 | 3,924,000 | 2,028.00 | 2,034.00 | 1,991.50 | 2,031.50 | 00:00:00 | | 2012-06-07 | 4,886,600 | 2,038.50 | 2,069.00 | 2,035.00 | 2,048.00 | 00:00:00 | | 2012-06-08 | 7,850,200 | 2,031.00 | 2,037.90 | 2,010.50 | 2,035.00 | 00:00:00 | | 2012-06-11 | 3,543,800 | 2,074.00 | 2,074.00 | 2,032.50 | 2,038.50 | 00:00:00 | | 2012-06-12 | 3,736,700 | 2,042.00 | 2,064.00 | 2,034.00 | 2,060.00 | 00:00:00 | | 2012-06-13 | 4,197,200 | 2,063.50 | 2,091.50 | 2,056.00 | 2,090.50 | 00:00:00 | | 2012-06-14 | 2,864,400 | 2,080.50 | 2,093.50 | 2,066.50 | 2,088.00 | 00:00:00 | | 2012-06-15 | 17,172,200 | 2,095.00 | 2,144.50 | 2,095.00 | 2,117.50 | 00:00:00 | | 2012-06-18 | 3,911,300 | 2,142.00 | 2,160.50 | 2,108.50 | 2,120.00 | 00:00:00 | | 2012-06-19 | 2,736,800 | 2,128.00 | 2,163.50 | 2,125.50 | 2,155.00 | 00:00:00 | | 2012-06-20 | 3,698,300 | 2,152.50 | 2,168.00 | 2,141.50 | 2,162.00 | 00:00:00 | | 2012-06-21 | 4,230,900 | 2,149.00 | 2,155.00 | 2,125.50 | 2,131.00 | 00:00:00 | | 2012-06-22 | 3,062,900 | 2,110.00 | 2,111.00 | 2,087.00 | 2,100.00 | 00:00:00 | | 2012-06-25 | 2,971,300 | 2,099.00 | 2,106.00 | 2,072.00 | 2,084.00 | 00:00:00 | | 2012-06-26 | 2,171,400 | 2,085.00 | 2,090.50 | 2,068.00 | 2,077.00 | 00:00:00 | | 2012-06-27 | 2,667,000 | 2,088.00 | 2,111.00 | 2,070.50 | 2,106.00 | 00:00:00 | | 2012-06-28 | 3,046,500 | 2,109.00 | 2,123.00 | 2,084.50 | 2,123.00 | 00:00:00 | | 2012-06-29 | 4,283,500 | 2,156.50 | 2,173.00 | 2,140.00 | 2,147.50 | 00:00:00 | | 2012-07-02 | 2,452,500 | 2,149.00 | 2,168.50 | 2,141.00 | 2,159.50 | 00:00:00 | | 2012-07-03 | 2,860,300 | 2,161.50 | 2,192.00 | 2,149.50 | 2,188.50 | 00:00:00 | | 2012-07-04 | 2,002,200 | 2,186.50 | 2,201.00 | 2,180.50 | 2,193.00 | 00:00:00 | | 2012-07-05 | 4,397,000 | 2,193.50 | 2,209.96 | 2,173.00 | 2,195.50 | 00:00:00 | | 2012-07-06 | 2,689,600 | 2,187.00 | 2,201.50 | 2,179.00 | 2,189.00 | 00:00:00 | | 2012-07-09 | 7,407,700 | 2,189.00 | 2,190.40 | 2,146.50 | 2,154.00 | 00:00:00 | | 2012-07-10 | 3,687,400 | 2,162.00 | 2,191.37 | 2,157.00 | 2,179.50 | 00:00:00 | | 2012-07-11 | 2,896,200 | 2,173.00 | 2,202.00 | 2,166.00 | 2,199.50 | 00:00:00 | | 2012-07-12 | 2,240,700 | 2,192.00 | 2,209.00 | 2,187.00 | 2,208.50 | 00:00:00 | | 2012-07-13 | 2,527,300 | 2,215.00 | 2,217.00 | 2,195.50 | 2,204.50 | 00:00:00 | | 2012-07-16 | 2,613,700 | 2,202.50 | 2,218.00 | 2,193.50 | 2,213.50 | 00:00:00 | | 2012-07-17 | 1,235,900 | 2,228.00 | 2,232.00 | 2,203.00 | 2,203.00 | 00:00:00 | | 2012-07-18 | 1,848,800 | 2,211.50 | 2,223.00 | 2,184.00 | 2,216.00 | 00:00:00 | | 2012-07-19 | 1,262,900 | 2,222.00 | 2,225.00 | 2,207.50 | 2,211.50 | 00:00:00 | | 2012-07-20 | 4,570,000 | 2,212.00 | 2,222.50 | 2,205.00 | 2,217.00 | 00:00:00 | | 2012-07-23 | 1,786,800 | 2,192.50 | 2,203.50 | 2,168.00 | 2,182.00 | 00:00:00 | | 2012-07-24 | 1,747,100 | 2,182.50 | 2,195.00 | 2,165.50 | 2,169.50 | 00:00:00 | | 2012-07-25 | 1,880,400 | 2,167.50 | 2,198.00 | 2,158.50 | 2,185.50 | 00:00:00 | | 2012-07-26 | 4,962,800 | 2,141.00 | 2,158.00 | 2,098.50 | 2,137.50 | 00:00:00 | | 2012-07-27 | 3,480,000 | 2,154.50 | 2,154.50 | 2,118.00 | 2,139.50 | 00:00:00 | | 2012-07-31 | 3,733,200 | 2,176.00 | 2,201.50 | 2,173.00 | 2,173.00 | 00:00:00 | | 2012-08-01 | 2,429,000 | 2,178.00 | 2,199.00 | 2,172.00 | 2,199.00 | 00:00:00 | | 2012-08-02 | 3,405,200 | 2,200.50 | 2,245.00 | 2,190.00 | 2,199.50 | 00:00:00 | | 2012-08-03 | 3,851,300 | 2,203.50 | 2,255.00 | 2,202.00 | 2,247.00 | 00:00:00 | | 2012-08-06 | 3,032,200 | 2,245.00 | 2,261.00 | 2,224.00 | 2,246.50 | 00:00:00 | | 2012-08-07 | 3,039,000 | 2,258.00 | 2,286.50 | 2,252.50 | 2,286.50 | 00:00:00 | | 2012-08-08 | 2,894,700 | 2,260.50 | 2,264.00 | 2,248.00 | 2,259.50 | 00:00:00 | | 2012-08-09 | 2,415,900 | 2,263.50 | 2,284.50 | 2,257.50 | 2,272.50 | 00:00:00 | | 2012-08-10 | 2,166,100 | 2,268.50 | 2,277.50 | 2,251.50 | 2,260.00 | 00:00:00 | | 2012-08-14 | 2,359,900 | 2,254.00 | 2,274.50 | 2,254.00 | 2,259.50 | 00:00:00 | | 2012-08-15 | 2,259,400 | 2,260.00 | 2,273.50 | 2,258.50 | 2,263.00 | 00:00:00 | | 2012-08-16 | 3,840,400 | 2,268.50 | 2,270.50 | 2,242.50 | 2,253.50 | 00:00:00 | | 2012-08-17 | 3,137,900 | 2,264.00 | 2,275.00 | 2,253.50 | 2,257.00 | 00:00:00 | | 2012-08-20 | 2,881,000 | 2,258.00 | 2,261.00 | 2,237.50 | 2,249.50 | 00:00:00 | | 2012-08-21 | 2,300,800 | 2,250.00 | 2,256.50 | 2,238.00 | 2,250.50 | 00:00:00 | | 2012-08-22 | 2,000,000 | 2,238.50 | 2,238.50 | 2,219.93 | 2,222.00 | 00:00:00 | | 2012-08-23 | 2,222,100 | 2,234.00 | 2,234.00 | 2,214.50 | 2,221.50 | 00:00:00 | | 2012-08-24 | 2,595,100 | 2,222.00 | 2,238.50 | 2,219.00 | 2,231.00 | 00:00:00 | | 2012-08-27 | 0 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 00:00:00 | | 2012-08-28 | 2,788,800 | 2,225.00 | 2,234.00 | 2,215.00 | 2,234.00 | 00:00:00 | | 2012-08-29 | 1,429,200 | 2,229.00 | 2,233.50 | 2,215.00 | 2,215.00 | 00:00:00 | | 2012-08-30 | 1,487,900 | 2,214.00 | 2,222.50 | 2,202.00 | 2,209.00 | 00:00:00 | | 2012-08-31 | 4,125,200 | 2,212.50 | 2,227.50 | 2,201.50 | 2,204.00 | 00:00:00 | | 2012-09-03 | 1,392,100 | 2,203.50 | 2,228.00 | 2,197.00 | 2,226.50 | 00:00:00 | | 2012-09-04 | 2,245,800 | 2,230.00 | 2,230.00 | 2,183.50 | 2,190.50 | 00:00:00 | | 2012-09-05 | 1,852,300 | 2,183.50 | 2,198.00 | 2,175.50 | 2,185.50 | 00:00:00 | | 2012-09-06 | 3,168,300 | 2,195.50 | 2,227.00 | 2,184.00 | 2,225.00 | 00:00:00 | | 2012-09-07 | 3,748,800 | 2,220.00 | 2,234.50 | 2,214.00 | 2,230.50 | 00:00:00 | | 2012-09-10 | 2,244,500 | 2,231.50 | 2,239.00 | 2,225.00 | 2,231.50 | 00:00:00 | | 2012-09-11 | 1,881,700 | 2,228.00 | 2,238.22 | 2,217.50 | 2,238.00 | 00:00:00 | | 2012-09-12 | 2,895,500 | 2,242.50 | 2,244.50 | 2,218.50 | 2,228.00 | 00:00:00 | | 2012-09-13 | 2,802,500 | 2,229.00 | 2,814.00 | 2,223.50 | 2,253.50 | 00:00:00 | | 2012-09-14 | 2,994,400 | 2,269.50 | 2,280.37 | 2,248.00 | 2,261.00 | 00:00:00 | | 2012-09-17 | 2,360,700 | 2,247.00 | 2,254.73 | 2,241.00 | 2,254.50 | 00:00:00 | | 2012-09-18 | 3,532,800 | 2,241.00 | 2,247.00 | 2,231.50 | 2,236.00 | 00:00:00 | | 2012-09-19 | 2,222,500 | 2,237.00 | 2,775.50 | 2,229.00 | 2,241.50 | 00:00:00 | | 2012-09-20 | 3,490,600 | 2,225.50 | 2,225.50 | 2,180.50 | 2,199.00 | 00:00:00 | | 2012-09-21 | 7,102,200 | 2,205.00 | 2,211.50 | 2,184.00 | 2,201.50 | 00:00:00 | | 2012-09-24 | 1,823,500 | 2,188.50 | 2,756.50 | 2,184.00 | 2,199.50 | 00:00:00 | | 2012-09-25 | 10,731,600 | 2,194.00 | 2,217.24 | 2,188.50 | 2,212.50 | 00:00:00 | | 2012-09-27 | 2,485,600 | 2,184.00 | 2,186.00 | 2,148.00 | 2,164.00 | 00:00:00 | | 2012-09-28 | 3,768,700 | 2,172.50 | 2,172.50 | 2,140.50 | 2,142.00 | 00:00:00 | | 2012-10-01 | 3,064,500 | 2,141.50 | 2,176.00 | 2,136.00 | 2,160.50 | 00:00:00 | | 2012-10-02 | 1,792,400 | 2,153.00 | 2,174.50 | 2,145.50 | 2,163.50 | 00:00:00 | | 2012-10-03 | 2,397,100 | 2,153.50 | 2,170.00 | 2,150.00 | 2,166.00 | 00:00:00 | | 2012-10-04 | 3,496,700 | 2,170.00 | 2,179.50 | 2,141.50 | 2,147.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
