|
 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 | | 2014-10-09 | 6,047,400 | 2,298.00 | 2,308.50 | 2,237.50 | 2,245.50 | 00:00:00 | | 2014-10-10 | 5,742,400 | 2,223.50 | 2,223.50 | 2,185.50 | 2,191.00 | 00:00:00 | | 2014-10-13 | 4,557,100 | 2,162.00 | 2,209.00 | 2,155.50 | 2,192.50 | 00:00:00 | | 2014-10-20 | 5,976,000 | 2,139.00 | 2,142.50 | 2,084.00 | 2,099.00 | 00:00:00 | | 2014-10-23 | 5,187,700 | 2,174.50 | 2,214.50 | 2,150.00 | 2,210.00 | 00:00:00 | | 2014-10-24 | 4,036,300 | 2,211.00 | 2,216.50 | 2,183.00 | 2,197.00 | 00:00:00 | | 2014-10-30 | 4,744,500 | 2,255.00 | 2,262.00 | 2,188.50 | 2,227.50 | 00:00:00 | | 2014-10-31 | 5,200,500 | 2,248.50 | 2,251.50 | 2,216.50 | 2,235.50 | 00:00:00 | | 2014-11-03 | 4,569,900 | 2,221.50 | 2,239.00 | 2,193.50 | 2,196.00 | 00:00:00 | | 2014-11-10 | 3,244,900 | 2,237.00 | 2,257.00 | 2,228.00 | 2,234.50 | 00:00:00 | | 2014-11-11 | 4,603,700 | 2,212.50 | 2,220.50 | 2,191.50 | 2,219.50 | 00:00:00 | | 2014-11-12 | 3,485,000 | 2,213.50 | 2,237.00 | 2,201.50 | 2,223.00 | 00:00:00 | | 2014-11-13 | 3,676,000 | 2,198.00 | 2,223.50 | 2,163.00 | 2,176.00 | 00:00:00 | | 2014-11-14 | 2,879,600 | 2,184.50 | 2,211.50 | 2,157.50 | 2,201.50 | 00:00:00 | | 2014-11-17 | 2,690,000 | 2,192.50 | 2,209.50 | 2,188.50 | 2,205.50 | 00:00:00 | | 2014-11-18 | 2,848,700 | 2,216.00 | 2,248.00 | 2,212.50 | 2,236.00 | 00:00:00 | | 2014-11-19 | 3,184,700 | 2,234.00 | 2,238.00 | 2,218.00 | 2,229.00 | 00:00:00 | | 2014-11-25 | 3,976,000 | 2,267.50 | 2,270.57 | 2,238.00 | 2,250.50 | 00:00:00 | | 2014-11-26 | 3,037,300 | 2,246.50 | 2,269.50 | 2,236.50 | 2,263.50 | 00:00:00 | | 2014-11-27 | 3,934,400 | 2,252.50 | 2,259.00 | 2,170.00 | 2,179.00 | 00:00:00 | | 2014-11-28 | 6,845,500 | 2,155.50 | 2,155.50 | 2,086.50 | 2,132.50 | 00:00:00 | | 2014-12-04 | 4,706,000 | 2,179.50 | 2,188.25 | 2,139.00 | 2,150.00 | 00:00:00 | | 2014-12-05 | 5,751,300 | 2,156.50 | 2,164.50 | 2,133.50 | 2,149.00 | 00:00:00 | | 2014-12-08 | 3,524,400 | 2,139.50 | 2,148.50 | 2,095.50 | 2,095.50 | 00:00:00 | | 2014-12-11 | 5,430,700 | 2,038.00 | 2,072.50 | 2,023.50 | 2,045.00 | 00:00:00 | | 2014-12-12 | 9,340,600 | 2,026.50 | 2,029.50 | 1,982.00 | 1,984.00 | 00:00:00 | | 2014-12-15 | 9,118,900 | 1,980.00 | 2,039.50 | 1,943.00 | 1,943.00 | 00:00:00 | | 2014-12-16 | 13,406,100 | 1,946.00 | 2,039.00 | 1,929.00 | 2,036.50 | 00:00:00 | | 2014-12-17 | 8,229,100 | 2,007.00 | 2,108.00 | 1,996.00 | 2,094.50 | 00:00:00 | | 2014-12-23 | 6,779,000 | 2,177.00 | 2,204.50 | 2,166.50 | 2,193.50 | 00:00:00 | | 2014-12-24 | 782,400 | 2,197.00 | 2,212.50 | 2,191.00 | 2,203.50 | 00:00:00 | | 2014-12-25 | 0 | 2,203.50 | 2,203.50 | 2,203.50 | 2,203.50 | 00:00:00 | | 2014-12-26 | 0 | 2,203.50 | 2,203.50 | 2,203.50 | 2,203.50 | 00:00:00 | | 2015-01-01 | 0 | 2,153.50 | 2,153.50 | 2,153.50 | 2,153.50 | 00:00:00 | | 2015-01-02 | 3,251,200 | 2,173.50 | 2,176.50 | 2,125.00 | 2,168.00 | 00:00:00 | | 2015-01-05 | 8,741,800 | 2,157.50 | 2,161.00 | 2,076.00 | 2,080.00 | 00:00:00 | | 2015-01-06 | 7,476,500 | 2,080.00 | 2,123.50 | 2,033.00 | 2,079.50 | 00:00:00 | | 2015-01-07 | 6,579,300 | 2,087.50 | 2,128.00 | 2,055.50 | 2,098.00 | 00:00:00 | | 2015-01-08 | 4,549,700 | 2,134.50 | 2,150.50 | 2,112.00 | 2,142.50 | 00:00:00 | | 2015-01-13 | 5,522,100 | 2,045.00 | 2,089.50 | 2,038.50 | 2,077.00 | 00:00:00 | | 2015-01-14 | 10,334,300 | 2,054.00 | 2,054.50 | 2,003.00 | 2,008.00 | 00:00:00 | | 2015-01-15 | 13,311,100 | 2,044.50 | 2,077.50 | 1,974.00 | 2,066.00 | 00:00:00 | | 2015-01-16 | 8,595,700 | 2,054.00 | 2,105.00 | 2,044.50 | 2,102.50 | 00:00:00 | | 2015-01-22 | 7,633,000 | 2,170.00 | 2,215.25 | 2,153.50 | 2,176.50 | 00:00:00 | | 2015-01-23 | 7,816,500 | 2,200.00 | 2,200.00 | 2,132.50 | 2,185.00 | 00:00:00 | | 2015-02-02 | 8,283,200 | 2,044.00 | 2,086.00 | 2,037.50 | 2,069.00 | 00:00:00 | | 2015-02-03 | 19,045,200 | 2,094.00 | 2,180.00 | 2,055.00 | 2,180.00 | 00:00:00 | | 2015-02-04 | 10,249,800 | 2,181.00 | 2,187.50 | 2,124.00 | 2,157.00 | 00:00:00 | | 2015-02-05 | 13,271,000 | 2,127.00 | 2,183.00 | 2,100.00 | 2,169.00 | 00:00:00 | | 2015-02-06 | 13,051,100 | 2,173.00 | 2,189.00 | 2,157.50 | 2,165.00 | 00:00:00 | | 2015-02-09 | 22,035,100 | 2,163.00 | 2,195.50 | 2,148.50 | 2,186.50 | 00:00:00 | | 2015-02-10 | 5,818,200 | 2,192.00 | 2,192.00 | 2,138.00 | 2,152.50 | 00:00:00 | | 2015-02-11 | 4,187,100 | 2,161.00 | 2,161.50 | 2,122.50 | 2,146.50 | 00:00:00 | | 2015-02-16 | 3,151,400 | 2,155.00 | 2,155.00 | 2,125.00 | 2,131.50 | 00:00:00 | | 2015-02-17 | 4,322,600 | 2,119.50 | 2,170.00 | 2,110.00 | 2,151.50 | 00:00:00 | | 2015-02-18 | 6,374,200 | 2,164.50 | 2,173.50 | 2,142.50 | 2,154.00 | 00:00:00 | | 2015-02-19 | 6,570,300 | 2,145.00 | 2,150.00 | 2,105.00 | 2,109.00 | 00:00:00 | | 2015-02-20 | 6,379,700 | 2,122.50 | 2,128.50 | 2,103.00 | 2,127.00 | 00:00:00 | | 2015-02-24 | 5,615,600 | 2,111.00 | 2,138.00 | 2,098.50 | 2,129.50 | 00:00:00 | | 2015-02-25 | 4,375,700 | 2,131.00 | 2,132.00 | 2,100.00 | 2,122.50 | 00:00:00 | | 2015-03-02 | 4,131,100 | 2,113.00 | 2,119.50 | 2,087.50 | 2,090.00 | 00:00:00 | | 2015-03-03 | 11,031,200 | 2,095.00 | 2,100.00 | 2,037.00 | 2,047.00 | 00:00:00 | | 2015-03-04 | 6,308,500 | 2,060.50 | 2,066.50 | 2,029.00 | 2,043.50 | 00:00:00 | | 2015-03-09 | 4,854,400 | 2,025.50 | 2,035.50 | 2,005.50 | 2,030.00 | 00:00:00 | | 2015-03-10 | 7,660,500 | 2,020.00 | 2,020.00 | 1,936.50 | 1,936.50 | 00:00:00 | | 2015-03-11 | 5,717,700 | 1,945.50 | 1,952.00 | 1,929.22 | 1,936.00 | 00:00:00 | | 2015-03-17 | 6,102,100 | 1,941.50 | 1,979.50 | 1,941.50 | 1,975.00 | 00:00:00 | | 2015-03-18 | 6,155,700 | 1,975.50 | 2,023.00 | 1,975.50 | 2,022.50 | 00:00:00 | | 2015-03-19 | 7,977,300 | 2,031.00 | 2,044.50 | 2,007.00 | 2,042.00 | 00:00:00 | | 2015-03-20 | 16,619,000 | 2,054.00 | 2,069.50 | 2,043.50 | 2,064.00 | 00:00:00 | | 2015-03-24 | 5,206,400 | 2,085.00 | 2,107.00 | 2,078.50 | 2,078.50 | 00:00:00 | | 2015-03-25 | 3,305,600 | 2,074.50 | 2,112.50 | 2,067.50 | 2,096.50 | 00:00:00 | | 2015-03-26 | 5,315,400 | 2,102.50 | 2,118.00 | 2,060.00 | 2,069.00 | 00:00:00 | | 2015-03-27 | 8,247,500 | 2,061.00 | 2,061.75 | 2,025.00 | 2,034.50 | 00:00:00 | | 2015-03-31 | 5,562,000 | 2,055.50 | 2,063.00 | 2,006.50 | 2,008.00 | 00:00:00 | | 2015-04-01 | 4,718,800 | 2,007.50 | 2,053.50 | 2,006.50 | 2,031.00 | 00:00:00 | | 2015-04-02 | 2,819,200 | 2,037.00 | 2,050.00 | 2,017.50 | 2,024.50 | 00:00:00 | | 2015-04-03 | 0 | 2,024.50 | 2,024.50 | 2,024.50 | 2,024.50 | 00:00:00 | | 2015-04-06 | 0 | 2,024.50 | 2,024.50 | 2,024.50 | 2,024.50 | 00:00:00 | | 2015-04-07 | 4,796,300 | 2,056.50 | 2,099.75 | 2,051.00 | 2,094.00 | 00:00:00 | | 2015-04-08 | 15,724,000 | 2,075.00 | 2,080.00 | 1,974.50 | 1,982.50 | 00:00:00 | | 2015-04-09 | 10,980,400 | 2,001.50 | 2,008.00 | 1,971.00 | 2,004.00 | 00:00:00 | | 2015-04-10 | 4,623,100 | 2,017.50 | 2,028.50 | 2,001.50 | 2,026.50 | 00:00:00 | | 2015-04-14 | 6,537,800 | 2,025.50 | 2,055.00 | 2,025.50 | 2,045.50 | 00:00:00 | | 2015-04-15 | 4,246,400 | 2,034.00 | 2,083.00 | 2,034.00 | 2,071.50 | 00:00:00 | | 2015-04-20 | 4,225,800 | 2,098.00 | 2,122.00 | 2,093.00 | 2,121.00 | 00:00:00 | | 2015-04-21 | 4,281,500 | 2,120.00 | 2,120.00 | 2,092.50 | 2,100.00 | 00:00:00 | | 2015-04-22 | 4,529,600 | 2,106.00 | 2,110.00 | 2,063.00 | 2,070.50 | 00:00:00 | | 2015-04-27 | 4,697,400 | 2,066.50 | 2,089.14 | 2,042.00 | 2,076.50 | 00:00:00 | | 2015-04-28 | 5,260,800 | 2,074.50 | 2,085.50 | 2,050.50 | 2,061.00 | 00:00:00 | | 2015-04-29 | 5,286,900 | 2,055.50 | 2,071.50 | 2,033.50 | 2,052.00 | 00:00:00 | | 2015-04-30 | 8,772,100 | 2,094.50 | 2,094.50 | 2,055.00 | 2,059.50 | 00:00:00 | | 2015-05-01 | 3,218,100 | 2,071.50 | 2,075.50 | 2,045.50 | 2,060.00 | 00:00:00 | | 2015-05-04 | 0 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 00:00:00 | | 2015-05-05 | 7,155,500 | 2,090.50 | 2,119.50 | 2,076.50 | 2,091.50 | 00:00:00 | | 2015-05-06 | 4,353,700 | 2,092.00 | 2,102.00 | 2,075.50 | 2,082.50 | 00:00:00 | | 2015-05-14 | 4,394,600 | 2,015.00 | 2,027.00 | 2,003.50 | 2,018.50 | 00:00:00 | | 2015-05-15 | 4,608,800 | 2,017.00 | 2,019.00 | 1,985.50 | 1,991.50 | 00:00:00 | | 2015-05-19 | 6,572,000 | 1,992.50 | 2,000.00 | 1,970.00 | 1,971.00 | 00:00:00 | | 2015-05-20 | 5,897,500 | 1,976.00 | 1,980.50 | 1,956.50 | 1,970.00 | 00:00:00 | | 2015-05-21 | 4,637,300 | 1,976.00 | 1,995.00 | 1,974.00 | 1,985.00 | 00:00:00 | | 2015-05-22 | 5,468,800 | 1,998.50 | 2,000.50 | 1,969.50 | 1,970.50 | 00:00:00 | | 2015-06-04 | 7,158,100 | 1,928.00 | 1,929.00 | 1,901.50 | 1,901.50 | 00:00:00 | | 2015-06-05 | 6,928,400 | 1,895.00 | 1,921.50 | 1,886.50 | 1,902.50 | 00:00:00 | | 2015-06-23 | 6,212,500 | 1,867.00 | 1,872.00 | 1,855.50 | 1,855.50 | 00:00:00 | | 2015-06-24 | 5,908,900 | 1,869.50 | 1,902.50 | 1,869.50 | 1,898.50 | 00:00:00 | | 2015-06-25 | 5,707,200 | 1,891.50 | 1,918.00 | 1,882.50 | 1,883.00 | 00:00:00 | | 2015-06-26 | 6,327,000 | 1,880.00 | 1,882.50 | 1,856.50 | 1,858.00 | 00:00:00 | | 2015-06-29 | 6,675,900 | 1,835.00 | 1,838.00 | 1,809.50 | 1,819.00 | 00:00:00 | | 2015-07-02 | 6,044,900 | 1,805.00 | 1,828.50 | 1,800.00 | 1,816.50 | 00:00:00 | | 2015-07-03 | 2,655,400 | 1,821.50 | 1,823.86 | 1,796.50 | 1,812.00 | 00:00:00 | | 2015-07-23 | 4,547,000 | 1,799.00 | 1,803.50 | 1,775.00 | 1,784.00 | 00:00:00 | | 2015-07-24 | 4,346,200 | 1,783.50 | 1,791.50 | 1,752.50 | 1,755.50 | 00:00:00 | | 2015-07-28 | 4,860,700 | 1,737.50 | 1,751.00 | 1,725.50 | 1,740.00 | 00:00:00 | | 2015-07-29 | 7,342,200 | 1,751.50 | 1,764.50 | 1,730.00 | 1,764.50 | 00:00:00 | | 2015-07-30 | 9,144,200 | 1,807.00 | 1,851.50 | 1,797.50 | 1,839.00 | 00:00:00 | | 2015-07-31 | 6,190,900 | 1,846.00 | 1,864.00 | 1,827.00 | 1,840.00 | 00:00:00 | | 2015-08-03 | 4,644,000 | 1,837.00 | 1,848.50 | 1,822.00 | 1,832.00 | 00:00:00 | | 2015-08-13 | 6,766,000 | 1,872.00 | 1,887.43 | 1,821.00 | 1,821.50 | 00:00:00 | | 2015-08-14 | 4,443,800 | 1,816.00 | 1,843.10 | 1,794.50 | 1,797.00 | 00:00:00 | | 2015-08-20 | 7,775,500 | 1,728.00 | 1,753.50 | 1,713.50 | 1,738.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
