|
 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 | | 2013-06-24 | 4,536,300 | 2,068.50 | 2,075.50 | 2,035.50 | 2,048.50 | 00:00:00 | | 2013-06-25 | 5,735,200 | 2,067.00 | 2,067.00 | 2,040.50 | 2,047.50 | 00:00:00 | | 2013-06-26 | 2,800,300 | 2,050.50 | 2,071.50 | 2,035.50 | 2,066.00 | 00:00:00 | | 2013-06-27 | 3,701,100 | 2,069.50 | 2,113.00 | 2,069.50 | 2,101.00 | 00:00:00 | | 2013-06-28 | 4,418,800 | 2,106.00 | 2,116.50 | 2,091.50 | 2,100.00 | 00:00:00 | | 2013-07-01 | 3,464,700 | 2,111.00 | 2,112.00 | 2,085.50 | 2,105.00 | 00:00:00 | | 2013-07-02 | 2,557,500 | 2,112.00 | 2,112.00 | 2,089.00 | 2,106.50 | 00:00:00 | | 2013-07-19 | 3,925,100 | 2,230.50 | 2,234.50 | 2,217.50 | 2,230.50 | 00:00:00 | | 2013-07-22 | 1,701,100 | 2,220.50 | 2,238.50 | 2,216.50 | 2,231.50 | 00:00:00 | | 2013-07-29 | 1,653,800 | 2,223.00 | 2,239.50 | 2,204.50 | 2,209.50 | 00:00:00 | | 2013-08-26 | 0 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 00:00:00 | | 2013-09-03 | 2,341,400 | 2,074.00 | 2,080.50 | 2,054.00 | 2,073.00 | 00:00:00 | | 2013-09-04 | 1,316,800 | 2,073.50 | 2,079.32 | 2,059.86 | 2,075.50 | 00:00:00 | | 2013-09-24 | 1,675,600 | 2,050.50 | 2,066.50 | 2,049.00 | 2,055.00 | 00:00:00 | | 2013-09-25 | 1,993,600 | 2,051.00 | 2,055.50 | 2,032.89 | 2,044.00 | 00:00:00 | | 2013-09-30 | 4,315,500 | 2,025.00 | 2,044.50 | 2,020.00 | 2,040.00 | 00:00:00 | | 2013-10-01 | 2,768,200 | 2,038.50 | 2,038.50 | 2,011.50 | 2,020.00 | 00:00:00 | | 2013-10-02 | 3,176,500 | 2,011.50 | 2,011.50 | 1,997.00 | 2,008.50 | 00:00:00 | | 2013-10-07 | 2,331,500 | 2,026.00 | 2,026.50 | 2,000.00 | 2,018.00 | 00:00:00 | | 2013-10-08 | 3,219,200 | 2,014.50 | 2,021.50 | 1,996.00 | 1,998.00 | 00:00:00 | | 2013-10-09 | 2,328,700 | 1,990.00 | 1,998.90 | 1,975.00 | 1,987.00 | 00:00:00 | | 2013-10-10 | 2,762,100 | 1,989.00 | 2,010.50 | 1,985.00 | 2,008.00 | 00:00:00 | | 2013-10-11 | 2,432,600 | 2,015.00 | 2,021.00 | 2,008.50 | 2,017.50 | 00:00:00 | | 2013-10-14 | 1,625,200 | 2,017.50 | 2,030.00 | 2,014.50 | 2,022.00 | 00:00:00 | | 2013-10-15 | 2,897,200 | 2,032.50 | 2,050.10 | 2,025.50 | 2,043.50 | 00:00:00 | | 2013-10-16 | 2,121,200 | 2,043.00 | 2,067.00 | 2,042.90 | 2,060.00 | 00:00:00 | | 2013-10-17 | 3,029,300 | 2,053.50 | 2,056.50 | 2,032.50 | 2,039.50 | 00:00:00 | | 2013-10-18 | 5,902,300 | 2,049.00 | 2,069.50 | 2,040.50 | 2,067.50 | 00:00:00 | | 2013-10-21 | 1,723,500 | 2,069.50 | 2,082.55 | 2,062.50 | 2,080.50 | 00:00:00 | | 2013-10-22 | 2,057,100 | 2,081.00 | 2,102.00 | 2,078.50 | 2,102.00 | 00:00:00 | | 2013-10-23 | 2,120,400 | 2,099.50 | 2,101.88 | 2,081.50 | 2,099.50 | 00:00:00 | | 2013-10-30 | 3,147,200 | 2,171.50 | 2,197.50 | 2,171.50 | 2,184.00 | 00:00:00 | | 2013-10-31 | 7,088,200 | 2,112.00 | 2,114.50 | 2,065.00 | 2,076.50 | 00:00:00 | | 2013-11-01 | 3,481,600 | 2,074.50 | 2,097.50 | 2,074.50 | 2,097.50 | 00:00:00 | | 2013-11-04 | 3,466,600 | 2,092.00 | 2,104.50 | 2,089.00 | 2,100.00 | 00:00:00 | | 2013-11-07 | 2,366,400 | 2,083.50 | 2,096.00 | 2,064.00 | 2,068.00 | 00:00:00 | | 2013-11-08 | 4,229,100 | 2,053.50 | 2,060.00 | 2,047.00 | 2,055.00 | 00:00:00 | | 2013-11-11 | 2,855,400 | 2,058.50 | 2,080.00 | 2,058.50 | 2,075.00 | 00:00:00 | | 2013-11-12 | 3,386,100 | 2,074.50 | 2,085.50 | 2,067.00 | 2,085.50 | 00:00:00 | | 2013-11-13 | 4,067,000 | 2,055.00 | 2,060.50 | 2,028.50 | 2,028.50 | 00:00:00 | | 2013-11-14 | 4,153,900 | 2,051.50 | 2,066.00 | 2,047.10 | 2,052.00 | 00:00:00 | | 2013-11-15 | 4,348,000 | 2,060.00 | 2,097.00 | 2,058.50 | 2,095.00 | 00:00:00 | | 2013-11-28 | 2,172,800 | 2,058.50 | 2,063.97 | 2,044.83 | 2,048.50 | 00:00:00 | | 2013-11-29 | 2,946,100 | 2,043.50 | 2,056.00 | 2,043.50 | 2,048.00 | 00:00:00 | | 2013-12-09 | 2,910,300 | 2,067.00 | 2,075.00 | 2,056.50 | 2,072.50 | 00:00:00 | | 2013-12-10 | 4,270,900 | 2,084.00 | 2,092.50 | 2,068.50 | 2,078.00 | 00:00:00 | | 2013-12-11 | 2,634,400 | 2,071.50 | 2,090.50 | 2,066.00 | 2,075.50 | 00:00:00 | | 2013-12-12 | 3,877,400 | 2,070.50 | 2,084.00 | 2,067.00 | 2,069.00 | 00:00:00 | | 2013-12-13 | 3,134,900 | 2,062.00 | 2,062.00 | 2,047.50 | 2,052.00 | 00:00:00 | | 2013-12-16 | 3,196,500 | 2,043.00 | 2,073.19 | 2,038.50 | 2,072.50 | 00:00:00 | | 2013-12-23 | 1,967,900 | 2,128.50 | 2,156.60 | 2,125.60 | 2,154.00 | 00:00:00 | | 2013-12-24 | 694,900 | 2,159.00 | 2,165.50 | 2,149.00 | 2,162.00 | 00:00:00 | | 2013-12-30 | 2,141,900 | 2,156.50 | 2,164.50 | 2,147.40 | 2,151.50 | 00:00:00 | | 2014-01-02 | 1,397,600 | 2,156.00 | 2,164.50 | 2,141.50 | 2,163.00 | 00:00:00 | | 2014-01-03 | 1,808,500 | 2,155.50 | 2,175.50 | 2,147.50 | 2,158.50 | 00:00:00 | | 2014-01-06 | 2,424,200 | 2,159.50 | 2,162.50 | 2,144.00 | 2,147.00 | 00:00:00 | | 2014-01-14 | 2,485,400 | 2,171.00 | 2,181.98 | 2,161.00 | 2,174.00 | 00:00:00 | | 2014-01-15 | 3,330,000 | 2,179.00 | 2,187.00 | 2,167.50 | 2,180.00 | 00:00:00 | | 2014-01-16 | 2,634,900 | 2,185.00 | 2,204.50 | 2,176.00 | 2,195.00 | 00:00:00 | | 2014-01-17 | 11,386,000 | 2,120.00 | 2,174.50 | 2,098.50 | 2,174.50 | 00:00:00 | | 2014-01-20 | 2,676,800 | 2,169.50 | 2,178.00 | 2,146.50 | 2,175.50 | 00:00:00 | | 2014-01-28 | 2,787,400 | 2,138.00 | 2,142.00 | 2,115.50 | 2,123.50 | 00:00:00 | | 2014-01-29 | 4,699,600 | 2,131.50 | 2,138.00 | 2,103.50 | 2,125.50 | 00:00:00 | | 2014-01-30 | 6,781,300 | 2,130.00 | 2,197.50 | 2,126.50 | 2,147.50 | 00:00:00 | | 2014-01-31 | 5,227,500 | 2,142.00 | 2,154.50 | 2,099.05 | 2,103.50 | 00:00:00 | | 2014-02-03 | 4,716,200 | 2,096.50 | 2,116.50 | 2,093.00 | 2,095.00 | 00:00:00 | | 2014-02-04 | 4,511,400 | 2,086.50 | 2,092.00 | 2,069.50 | 2,079.00 | 00:00:00 | | 2014-02-05 | 3,867,600 | 2,075.00 | 2,096.50 | 2,070.00 | 2,088.50 | 00:00:00 | | 2014-02-06 | 3,517,700 | 2,098.50 | 2,110.00 | 2,084.50 | 2,104.00 | 00:00:00 | | 2014-02-07 | 4,757,900 | 2,105.50 | 2,105.50 | 2,087.50 | 2,101.00 | 00:00:00 | | 2014-02-10 | 2,368,800 | 2,110.00 | 2,111.00 | 2,098.00 | 2,105.50 | 00:00:00 | | 2014-02-11 | 4,116,200 | 2,116.50 | 2,143.50 | 2,113.00 | 2,143.50 | 00:00:00 | | 2014-02-12 | 4,295,500 | 2,117.50 | 2,132.50 | 2,111.00 | 2,114.00 | 00:00:00 | | 2014-02-13 | 6,675,600 | 2,123.00 | 2,135.00 | 2,110.50 | 2,128.50 | 00:00:00 | | 2014-02-14 | 4,404,900 | 2,131.00 | 2,139.00 | 2,120.00 | 2,123.00 | 00:00:00 | | 2014-02-19 | 4,436,000 | 2,165.50 | 2,190.00 | 2,162.00 | 2,180.50 | 00:00:00 | | 2014-02-20 | 8,604,200 | 2,177.00 | 2,195.50 | 2,171.00 | 2,195.50 | 00:00:00 | | 2014-03-04 | 4,454,400 | 2,167.00 | 2,195.00 | 2,164.55 | 2,195.00 | 00:00:00 | | 2014-03-17 | 6,270,100 | 2,145.50 | 2,179.00 | 2,138.00 | 2,151.50 | 00:00:00 | | 2014-03-31 | 4,173,700 | 2,201.50 | 2,215.50 | 2,188.50 | 2,191.00 | 00:00:00 | | 2014-04-01 | 2,590,400 | 2,191.00 | 2,213.00 | 2,189.00 | 2,209.50 | 00:00:00 | | 2014-07-15 | 3,954,500 | 2,401.00 | 2,424.00 | 2,390.50 | 2,392.50 | 00:00:00 | | 2014-07-16 | 2,598,500 | 2,392.50 | 2,422.50 | 2,392.00 | 2,420.50 | 00:00:00 | | 2014-07-17 | 3,569,700 | 2,418.50 | 2,437.00 | 2,414.00 | 2,416.00 | 00:00:00 | | 2014-07-18 | 3,570,000 | 2,414.00 | 2,417.50 | 2,397.50 | 2,411.00 | 00:00:00 | | 2014-07-21 | 2,570,400 | 2,404.50 | 2,408.50 | 2,383.50 | 2,403.50 | 00:00:00 | | 2014-07-22 | 2,068,100 | 2,409.00 | 2,430.50 | 2,408.00 | 2,418.50 | 00:00:00 | | 2014-07-23 | 2,107,300 | 2,403.00 | 2,429.00 | 2,399.25 | 2,424.00 | 00:00:00 | | 2014-07-24 | 2,080,300 | 2,424.00 | 2,438.00 | 2,414.00 | 2,435.00 | 00:00:00 | | 2014-07-25 | 1,884,400 | 2,425.50 | 2,432.00 | 2,409.00 | 2,418.50 | 00:00:00 | | 2014-07-28 | 3,118,500 | 2,419.50 | 2,419.50 | 2,393.50 | 2,407.50 | 00:00:00 | | 2014-07-29 | 2,607,400 | 2,405.00 | 2,425.50 | 2,400.50 | 2,415.50 | 00:00:00 | | 2014-07-30 | 4,812,100 | 2,412.00 | 2,414.50 | 2,373.50 | 2,382.50 | 00:00:00 | | 2014-07-31 | 7,100,100 | 2,437.50 | 2,469.50 | 2,427.50 | 2,441.00 | 00:00:00 | | 2014-08-01 | 3,652,400 | 2,437.50 | 2,449.50 | 2,397.50 | 2,412.00 | 00:00:00 | | 2014-08-07 | 4,817,600 | 2,418.00 | 2,419.88 | 2,399.00 | 2,404.00 | 00:00:00 | | 2014-08-08 | 4,134,000 | 2,394.00 | 2,401.50 | 2,375.00 | 2,380.50 | 00:00:00 | | 2014-08-12 | 5,930,600 | 2,393.50 | 2,400.00 | 2,365.00 | 2,376.00 | 00:00:00 | | 2014-08-13 | 2,725,900 | 2,358.00 | 2,383.70 | 2,352.80 | 2,369.00 | 00:00:00 | | 2014-08-19 | 2,429,300 | 2,409.50 | 2,436.00 | 2,405.50 | 2,434.50 | 00:00:00 | | 2014-08-20 | 2,819,800 | 2,434.00 | 2,437.00 | 2,398.50 | 2,405.50 | 00:00:00 | | 2014-08-26 | 2,460,100 | 2,399.00 | 2,426.50 | 2,394.50 | 2,423.50 | 00:00:00 | | 2014-08-27 | 2,232,200 | 2,421.00 | 2,432.00 | 2,411.00 | 2,429.50 | 00:00:00 | | 2014-09-01 | 2,316,000 | 2,428.50 | 2,453.00 | 2,410.00 | 2,453.00 | 00:00:00 | | 2014-09-02 | 2,196,800 | 2,455.50 | 2,457.50 | 2,435.50 | 2,441.00 | 00:00:00 | | 2014-09-03 | 3,361,800 | 2,443.00 | 2,457.00 | 2,434.00 | 2,448.50 | 00:00:00 | | 2014-09-04 | 4,071,900 | 2,452.50 | 2,475.50 | 2,444.50 | 2,449.00 | 00:00:00 | | 2014-09-05 | 4,438,100 | 2,452.50 | 2,455.50 | 2,435.00 | 2,450.00 | 00:00:00 | | 2014-09-08 | 3,675,000 | 2,461.50 | 2,467.00 | 2,428.00 | 2,436.50 | 00:00:00 | | 2014-09-09 | 2,892,600 | 2,430.50 | 2,434.00 | 2,401.00 | 2,412.50 | 00:00:00 | | 2014-09-10 | 3,989,200 | 2,415.00 | 2,440.50 | 2,411.00 | 2,423.00 | 00:00:00 | | 2014-09-11 | 5,067,500 | 2,423.50 | 2,428.50 | 2,394.50 | 2,403.00 | 00:00:00 | | 2014-09-12 | 4,598,600 | 2,400.00 | 2,407.75 | 2,382.50 | 2,387.50 | 00:00:00 | | 2014-09-18 | 2,940,300 | 2,401.00 | 2,412.50 | 2,387.00 | 2,402.50 | 00:00:00 | | 2014-09-19 | 7,858,300 | 2,412.50 | 2,420.50 | 2,361.50 | 2,407.50 | 00:00:00 | | 2014-09-29 | 3,106,000 | 2,349.00 | 2,365.50 | 2,341.00 | 2,360.00 | 00:00:00 | | 2014-10-02 | 6,950,500 | 2,336.00 | 2,336.50 | 2,279.50 | 2,279.50 | 00:00:00 | | 2014-10-03 | 3,357,900 | 2,297.00 | 2,311.31 | 2,288.50 | 2,294.00 | 00:00:00 | | 2014-10-07 | 4,151,700 | 2,284.00 | 2,287.50 | 2,258.50 | 2,280.50 | 00:00:00 | | 2014-10-08 | 4,513,000 | 2,277.50 | 2,289.50 | 2,265.00 | 2,281.00 | 00:00:00 | | 2014-10-09 | 6,047,400 | 2,298.00 | 2,308.50 | 2,237.50 | 2,245.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
