|
 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 | | 2015-08-20 | 7,775,500 | 1,728.00 | 1,753.50 | 1,713.50 | 1,738.50 | 00:00:00 | | 2015-08-21 | 8,179,300 | 1,720.00 | 1,735.00 | 1,684.84 | 1,686.00 | 00:00:00 | | 2015-08-27 | 10,750,500 | 1,612.00 | 1,665.50 | 1,593.50 | 1,653.50 | 00:00:00 | | 2015-08-28 | 9,183,000 | 1,673.00 | 1,705.50 | 1,654.00 | 1,695.00 | 00:00:00 | | 2015-08-31 | 0 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 00:00:00 | | 2015-09-01 | 12,431,700 | 1,703.00 | 1,721.50 | 1,628.50 | 1,638.00 | 00:00:00 | | 2015-09-02 | 8,794,300 | 1,634.00 | 1,663.50 | 1,605.50 | 1,631.00 | 00:00:00 | | 2015-09-03 | 7,592,200 | 1,656.00 | 1,675.50 | 1,642.00 | 1,659.50 | 00:00:00 | | 2015-09-04 | 9,056,400 | 1,653.50 | 1,656.50 | 1,597.00 | 1,605.00 | 00:00:00 | | 2015-09-07 | 3,356,500 | 1,624.50 | 1,644.50 | 1,603.50 | 1,604.00 | 00:00:00 | | 2015-09-08 | 7,659,800 | 1,609.50 | 1,641.50 | 1,609.50 | 1,629.50 | 00:00:00 | | 2015-09-09 | 5,425,000 | 1,666.00 | 1,668.62 | 1,637.50 | 1,642.00 | 00:00:00 | | 2015-09-10 | 7,132,400 | 1,626.00 | 1,646.50 | 1,600.00 | 1,614.00 | 00:00:00 | | 2015-09-11 | 5,405,900 | 1,621.50 | 1,627.00 | 1,604.50 | 1,612.00 | 00:00:00 | | 2015-09-21 | 5,936,000 | 1,574.00 | 1,598.00 | 1,566.50 | 1,577.50 | 00:00:00 | | 2015-09-22 | 7,522,400 | 1,582.50 | 1,582.50 | 1,526.00 | 1,535.50 | 00:00:00 | | 2015-09-23 | 6,044,200 | 1,541.00 | 1,583.00 | 1,537.00 | 1,561.00 | 00:00:00 | | 2015-09-24 | 5,285,800 | 1,552.00 | 1,552.00 | 1,519.00 | 1,522.50 | 00:00:00 | | 2015-09-25 | 4,544,700 | 1,545.00 | 1,559.00 | 1,541.50 | 1,552.00 | 00:00:00 | | 2015-09-28 | 4,209,400 | 1,562.00 | 1,562.00 | 1,508.50 | 1,508.50 | 00:00:00 | | 2015-09-29 | 6,021,000 | 1,500.00 | 1,550.00 | 1,497.50 | 1,537.00 | 00:00:00 | | 2015-09-30 | 7,953,800 | 1,555.00 | 1,557.97 | 1,534.50 | 1,554.00 | 00:00:00 | | 2015-10-01 | 4,966,000 | 1,573.00 | 1,618.50 | 1,571.00 | 1,587.00 | 00:00:00 | | 2015-10-02 | 5,906,500 | 1,590.50 | 1,635.99 | 1,587.00 | 1,608.00 | 00:00:00 | | 2015-10-06 | 7,265,500 | 1,693.00 | 1,754.50 | 1,667.50 | 1,746.00 | 00:00:00 | | 2015-10-07 | 10,617,500 | 1,769.50 | 1,810.50 | 1,755.00 | 1,786.00 | 00:00:00 | | 2015-10-08 | 6,508,900 | 1,780.00 | 1,808.00 | 1,770.50 | 1,806.00 | 00:00:00 | | 2015-10-09 | 8,628,200 | 1,822.50 | 1,833.00 | 1,797.50 | 1,811.00 | 00:00:00 | | 2015-10-12 | 3,378,700 | 1,804.50 | 1,820.50 | 1,784.00 | 1,791.50 | 00:00:00 | | 2015-10-13 | 3,309,600 | 1,777.00 | 1,788.50 | 1,753.00 | 1,779.00 | 00:00:00 | | 2015-10-14 | 4,624,400 | 1,763.00 | 1,794.50 | 1,750.00 | 1,768.50 | 00:00:00 | | 2015-10-15 | 6,434,100 | 1,790.00 | 1,798.00 | 1,758.50 | 1,779.00 | 00:00:00 | | 2015-10-16 | 4,899,700 | 1,798.00 | 1,824.00 | 1,797.50 | 1,808.00 | 00:00:00 | | 2015-10-22 | 5,372,000 | 1,780.50 | 1,799.50 | 1,766.50 | 1,787.00 | 00:00:00 | | 2015-10-23 | 5,804,900 | 1,800.00 | 1,804.50 | 1,755.00 | 1,762.50 | 00:00:00 | | 2015-10-27 | 6,304,300 | 1,736.50 | 1,741.75 | 1,695.50 | 1,709.50 | 00:00:00 | | 2015-10-28 | 6,030,100 | 1,706.50 | 1,753.00 | 1,702.50 | 1,738.00 | 00:00:00 | | 2015-10-29 | 5,930,600 | 1,713.00 | 1,723.00 | 1,689.00 | 1,711.50 | 00:00:00 | | 2015-10-30 | 6,217,100 | 1,711.50 | 1,718.50 | 1,684.00 | 1,690.00 | 00:00:00 | | 2015-11-02 | 4,872,700 | 1,681.50 | 1,710.50 | 1,673.00 | 1,707.00 | 00:00:00 | | 2015-11-03 | 7,702,700 | 1,721.50 | 1,757.50 | 1,713.00 | 1,757.50 | 00:00:00 | | 2015-11-04 | 5,747,900 | 1,769.00 | 1,794.00 | 1,755.50 | 1,757.00 | 00:00:00 | | 2015-11-09 | 5,616,600 | 1,712.00 | 1,739.50 | 1,698.00 | 1,700.50 | 00:00:00 | | 2015-11-16 | 6,092,400 | 1,566.50 | 1,617.00 | 1,566.50 | 1,576.00 | 00:00:00 | | 2015-11-26 | 4,832,800 | 1,653.50 | 1,678.00 | 1,648.00 | 1,672.50 | 00:00:00 | | 2015-11-27 | 3,282,600 | 1,670.50 | 1,673.86 | 1,649.50 | 1,656.50 | 00:00:00 | | 2015-11-30 | 7,565,900 | 1,644.50 | 1,668.00 | 1,636.00 | 1,643.00 | 00:00:00 | | 2015-12-01 | 5,106,500 | 1,655.50 | 1,658.00 | 1,639.00 | 1,644.00 | 00:00:00 | | 2015-12-02 | 6,124,800 | 1,645.00 | 1,685.00 | 1,637.50 | 1,663.50 | 00:00:00 | | 2015-12-03 | 8,696,100 | 1,661.50 | 1,679.50 | 1,624.00 | 1,624.50 | 00:00:00 | | 2015-12-04 | 7,200,500 | 1,625.50 | 1,657.50 | 1,576.00 | 1,585.50 | 00:00:00 | | 2015-12-14 | 9,572,100 | 1,465.50 | 1,470.50 | 1,415.50 | 1,418.50 | 00:00:00 | | 2015-12-24 | 1,055,200 | 1,564.00 | 1,571.00 | 1,553.00 | 1,557.00 | 00:00:00 | | 2016-01-04 | 9,153,200 | 1,546.00 | 1,547.00 | 1,491.50 | 1,516.00 | 00:00:00 | | 2016-01-07 | 12,961,500 | 1,449.50 | 1,467.00 | 1,408.50 | 1,454.50 | 00:00:00 | | 2016-01-08 | 14,597,900 | 1,453.50 | 1,456.50 | 1,374.50 | 1,375.00 | 00:00:00 | | 2016-01-12 | 10,755,600 | 1,349.00 | 1,394.50 | 1,338.00 | 1,351.00 | 00:00:00 | | 2016-01-13 | 16,629,200 | 1,364.50 | 1,396.50 | 1,338.00 | 1,346.00 | 00:00:00 | | 2016-01-14 | 14,169,800 | 1,337.50 | 1,405.00 | 1,326.00 | 1,391.50 | 00:00:00 | | 2016-01-15 | 14,441,600 | 1,387.50 | 1,395.50 | 1,341.50 | 1,351.00 | 00:00:00 | | 2016-01-21 | 12,344,100 | 1,272.00 | 1,319.00 | 1,256.00 | 1,316.50 | 00:00:00 | | 2016-01-22 | 11,204,100 | 1,364.50 | 1,401.00 | 1,358.00 | 1,387.00 | 00:00:00 | | 2016-01-25 | 10,494,200 | 1,409.00 | 1,411.50 | 1,366.02 | 1,398.50 | 00:00:00 | | 2016-01-28 | 16,887,900 | 1,469.50 | 1,540.50 | 1,466.00 | 1,495.00 | 00:00:00 | | 2016-01-29 | 11,897,000 | 1,517.00 | 1,526.00 | 1,470.00 | 1,518.00 | 00:00:00 | | 2016-02-02 | 9,288,500 | 1,483.50 | 1,484.50 | 1,413.50 | 1,433.50 | 00:00:00 | | 2016-02-03 | 7,397,600 | 1,432.00 | 1,454.00 | 1,408.00 | 1,438.00 | 00:00:00 | | 2016-02-04 | 15,319,000 | 1,493.50 | 1,545.00 | 1,480.00 | 1,525.50 | 00:00:00 | | 2016-02-05 | 11,273,200 | 1,528.50 | 1,563.50 | 1,520.00 | 1,535.00 | 00:00:00 | | 2016-02-08 | 8,659,800 | 1,547.00 | 1,554.00 | 1,493.03 | 1,522.00 | 00:00:00 | | 2016-02-11 | 14,494,200 | 1,442.50 | 1,458.50 | 1,405.50 | 1,441.50 | 00:00:00 | | 2016-02-12 | 18,515,600 | 1,465.50 | 1,527.03 | 1,463.00 | 1,525.50 | 00:00:00 | | 2016-02-15 | 7,810,200 | 1,545.00 | 1,559.00 | 1,516.00 | 1,542.00 | 00:00:00 | | 2016-02-16 | 11,633,000 | 1,570.50 | 1,606.00 | 1,547.50 | 1,567.00 | 00:00:00 | | 2016-02-17 | 13,447,700 | 1,569.50 | 1,642.00 | 1,555.00 | 1,642.00 | 00:00:00 | | 2016-02-25 | 10,630,200 | 1,575.50 | 1,618.00 | 1,567.50 | 1,588.00 | 00:00:00 | | 2016-02-26 | 9,320,300 | 1,613.50 | 1,650.51 | 1,607.50 | 1,641.50 | 00:00:00 | | 2016-02-29 | 8,083,000 | 1,628.00 | 1,658.00 | 1,619.50 | 1,647.50 | 00:00:00 | | 2016-03-03 | 7,949,900 | 1,660.50 | 1,670.00 | 1,642.50 | 1,665.00 | 00:00:00 | | 2016-03-04 | 8,641,700 | 1,674.00 | 1,683.00 | 1,655.00 | 1,677.50 | 00:00:00 | | 2016-03-07 | 6,896,000 | 1,673.50 | 1,692.00 | 1,634.50 | 1,674.00 | 00:00:00 | | 2016-03-10 | 9,727,700 | 1,694.00 | 1,694.00 | 1,636.50 | 1,638.50 | 00:00:00 | | 2016-03-11 | 5,113,600 | 1,676.50 | 1,682.00 | 1,654.50 | 1,669.00 | 00:00:00 | | 2016-03-14 | 4,895,500 | 1,673.50 | 1,689.17 | 1,647.00 | 1,666.50 | 00:00:00 | | 2016-03-21 | 4,264,100 | 1,691.50 | 1,706.00 | 1,680.00 | 1,697.50 | 00:00:00 | | 2016-03-22 | 5,653,400 | 1,699.00 | 1,705.00 | 1,673.50 | 1,702.00 | 00:00:00 | | 2016-03-23 | 5,129,800 | 1,705.00 | 1,710.00 | 1,682.50 | 1,696.00 | 00:00:00 | | 2016-03-24 | 5,933,100 | 1,680.00 | 1,685.50 | 1,649.52 | 1,677.00 | 00:00:00 | | 2016-04-05 | 4,646,000 | 1,654.00 | 1,654.00 | 1,622.00 | 1,644.00 | 00:00:00 | | 2016-04-06 | 5,749,700 | 1,656.50 | 1,674.50 | 1,645.00 | 1,663.00 | 00:00:00 | | 2016-04-11 | 3,283,300 | 1,734.50 | 1,738.50 | 1,712.00 | 1,732.00 | 00:00:00 | | 2016-04-18 | 5,380,000 | 1,774.00 | 1,804.00 | 1,744.03 | 1,804.00 | 00:00:00 | | 2016-04-25 | 8,248,700 | 1,808.50 | 1,813.43 | 1,753.00 | 1,760.00 | 00:00:00 | | 2016-04-26 | 5,577,700 | 1,767.00 | 1,774.50 | 1,749.00 | 1,766.00 | 00:00:00 | | 2016-04-27 | 6,542,600 | 1,761.00 | 1,813.00 | 1,761.00 | 1,810.00 | 00:00:00 | | 2016-04-28 | 5,647,700 | 1,795.50 | 1,823.50 | 1,787.50 | 1,812.50 | 00:00:00 | | 2016-04-29 | 6,209,500 | 1,800.00 | 1,805.50 | 1,777.50 | 1,779.50 | 00:00:00 | | 2016-05-03 | 5,605,100 | 1,776.00 | 1,780.50 | 1,737.00 | 1,755.00 | 00:00:00 | | 2016-05-04 | 8,477,600 | 1,765.50 | 1,777.00 | 1,701.50 | 1,710.50 | 00:00:00 | | 2016-05-05 | 4,470,200 | 1,715.50 | 1,741.00 | 1,704.00 | 1,726.50 | 00:00:00 | | 2016-05-16 | 3,825,900 | 1,714.00 | 1,753.00 | 1,713.50 | 1,745.00 | 00:00:00 | | 2016-05-17 | 3,772,200 | 1,751.00 | 1,762.50 | 1,729.50 | 1,752.00 | 00:00:00 | | 2016-05-18 | 6,354,800 | 1,739.00 | 1,745.00 | 1,717.50 | 1,733.00 | 00:00:00 | | 2016-05-19 | 7,494,800 | 1,698.50 | 1,698.50 | 1,644.10 | 1,648.00 | 00:00:00 | | 2016-05-20 | 6,836,800 | 1,673.00 | 1,686.50 | 1,650.55 | 1,680.00 | 00:00:00 | | 2016-05-23 | 5,934,500 | 1,678.50 | 1,678.50 | 1,655.50 | 1,659.00 | 00:00:00 | | 2016-05-26 | 4,636,400 | 1,700.50 | 1,711.00 | 1,674.00 | 1,682.50 | 00:00:00 | | 2016-05-27 | 4,672,200 | 1,683.00 | 1,691.00 | 1,665.50 | 1,675.00 | 00:00:00 | | 2016-05-30 | 0 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 00:00:00 | | 2016-05-31 | 17,768,000 | 1,672.00 | 1,684.50 | 1,657.50 | 1,657.50 | 00:00:00 | | 2016-06-01 | 6,631,900 | 1,657.50 | 1,668.00 | 1,645.00 | 1,666.00 | 00:00:00 | | 2016-06-02 | 6,062,100 | 1,665.00 | 1,688.50 | 1,651.50 | 1,661.00 | 00:00:00 | | 2016-06-03 | 5,385,100 | 1,673.00 | 1,692.50 | 1,670.50 | 1,676.00 | 00:00:00 | | 2016-06-06 | 11,520,500 | 1,685.50 | 1,714.00 | 1,685.50 | 1,701.00 | 00:00:00 | | 2016-06-07 | 7,413,600 | 1,710.50 | 1,756.50 | 1,710.00 | 1,756.00 | 00:00:00 | | 2016-06-08 | 7,540,000 | 1,758.00 | 1,812.00 | 1,756.00 | 1,800.00 | 00:00:00 | | 2016-06-09 | 3,695,300 | 1,802.50 | 1,816.50 | 1,763.00 | 1,784.50 | 00:00:00 | | 2016-06-10 | 4,852,800 | 1,775.50 | 1,789.00 | 1,768.50 | 1,780.00 | 00:00:00 | | 2016-06-14 | 6,792,300 | 1,760.00 | 1,766.00 | 1,717.50 | 1,722.00 | 00:00:00 | | 2016-06-15 | 6,060,600 | 1,728.00 | 1,737.50 | 1,701.50 | 1,715.00 | 00:00:00 | | 2016-06-16 | 6,897,300 | 1,710.00 | 1,732.00 | 1,695.00 | 1,727.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
