|
 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 | | 2005-12-30 | 601,400 | 1,773.00 | 1,780.00 | 1,758.00 | 1,771.00 | 00:00:00 | | 2006-01-02 | 0 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 00:00:00 | | 2006-01-03 | 5,516,600 | 1,785.00 | 1,829.00 | 1,785.00 | 1,827.00 | 00:00:00 | | 2006-01-04 | 3,463,800 | 1,834.00 | 1,844.00 | 1,829.00 | 1,829.00 | 00:00:00 | | 2006-01-05 | 5,352,600 | 1,835.00 | 1,851.00 | 1,826.00 | 1,829.00 | 00:00:00 | | 2006-01-06 | 6,060,400 | 1,826.00 | 1,850.00 | 1,826.00 | 1,848.00 | 00:00:00 | | 2006-01-09 | 5,906,300 | 1,843.00 | 1,866.00 | 1,836.00 | 1,841.00 | 00:00:00 | | 2006-01-10 | 4,838,800 | 1,835.00 | 1,844.00 | 1,827.00 | 1,836.00 | 00:00:00 | | 2006-01-11 | 3,763,400 | 1,836.00 | 1,851.00 | 1,834.00 | 1,847.00 | 00:00:00 | | 2006-01-12 | 7,726,200 | 1,852.00 | 1,858.00 | 1,844.00 | 1,851.00 | 00:00:00 | | 2006-01-13 | 3,770,300 | 1,836.00 | 1,841.00 | 1,824.00 | 1,833.00 | 00:00:00 | | 2006-01-16 | 2,614,500 | 1,832.00 | 1,861.00 | 1,832.00 | 1,856.00 | 00:00:00 | | 2006-01-17 | 7,226,700 | 1,851.00 | 1,861.00 | 1,840.00 | 1,848.00 | 00:00:00 | | 2006-01-18 | 6,902,600 | 1,848.00 | 1,855.00 | 1,841.00 | 1,848.00 | 00:00:00 | | 2006-01-19 | 5,329,200 | 1,844.00 | 1,848.00 | 1,829.00 | 1,829.00 | 00:00:00 | | 2006-01-20 | 5,023,500 | 1,839.00 | 1,858.00 | 1,834.00 | 1,835.00 | 00:00:00 | | 2006-01-23 | 3,084,800 | 1,829.00 | 1,847.00 | 1,829.00 | 1,841.00 | 00:00:00 | | 2006-01-24 | 4,183,500 | 1,841.00 | 1,850.00 | 1,828.00 | 1,830.00 | 00:00:00 | | 2006-01-25 | 5,846,300 | 1,837.00 | 1,842.00 | 1,822.00 | 1,841.00 | 00:00:00 | | 2006-01-26 | 8,196,100 | 1,827.00 | 1,842.00 | 1,824.00 | 1,835.00 | 00:00:00 | | 2006-01-27 | 12,600,000 | 1,847.00 | 1,883.00 | 1,843.00 | 1,874.00 | 00:00:00 | | 2006-01-30 | 23,222,100 | 1,870.00 | 1,920.00 | 1,870.00 | 1,906.00 | 00:00:00 | | 2006-01-31 | 8,520,400 | 1,915.00 | 1,945.00 | 1,909.00 | 1,913.00 | 00:00:00 | | 2006-02-01 | 9,705,300 | 1,909.00 | 1,925.00 | 1,902.00 | 1,911.00 | 00:00:00 | | 2006-02-02 | 10,098,000 | 1,889.00 | 1,889.00 | 1,860.00 | 1,866.00 | 00:00:00 | | 2006-02-03 | 6,596,300 | 1,861.00 | 1,865.00 | 1,836.00 | 1,850.00 | 00:00:00 | | 2006-02-06 | 5,587,900 | 1,853.00 | 1,863.00 | 1,847.00 | 1,858.00 | 00:00:00 | | 2006-02-07 | 7,517,000 | 1,852.00 | 1,859.00 | 1,829.00 | 1,832.00 | 00:00:00 | | 2006-02-08 | 5,615,400 | 1,806.00 | 1,808.00 | 1,790.00 | 1,798.00 | 00:00:00 | | 2006-02-09 | 5,416,000 | 1,808.00 | 1,820.00 | 1,805.00 | 1,817.00 | 00:00:00 | | 2006-02-10 | 11,774,400 | 1,803.00 | 1,813.00 | 1,790.00 | 1,790.00 | 00:00:00 | | 2006-02-13 | 5,521,500 | 1,792.00 | 1,804.00 | 1,786.00 | 1,803.00 | 00:00:00 | | 2006-02-14 | 17,661,400 | 1,804.00 | 1,808.00 | 1,786.00 | 1,788.00 | 00:00:00 | | 2006-02-15 | 15,114,600 | 1,793.00 | 1,809.00 | 1,779.00 | 1,793.00 | 00:00:00 | | 2006-02-16 | 4,965,900 | 1,791.00 | 1,795.00 | 1,784.00 | 1,790.00 | 00:00:00 | | 2006-02-17 | 6,751,000 | 1,791.00 | 1,809.00 | 1,787.00 | 1,795.00 | 00:00:00 | | 2006-02-20 | 1,661,200 | 1,795.00 | 1,812.00 | 1,795.00 | 1,807.00 | 00:00:00 | | 2006-02-21 | 3,816,800 | 1,809.00 | 1,816.00 | 1,790.00 | 1,794.00 | 00:00:00 | | 2006-02-22 | 4,707,900 | 1,792.00 | 1,798.00 | 1,766.00 | 1,769.00 | 00:00:00 | | 2006-02-23 | 4,116,300 | 1,770.00 | 1,770.00 | 1,743.00 | 1,747.00 | 00:00:00 | | 2006-02-24 | 6,456,000 | 1,748.00 | 1,762.00 | 1,745.00 | 1,750.00 | 00:00:00 | | 2006-02-27 | 3,994,400 | 1,752.00 | 1,769.00 | 1,747.00 | 1,754.00 | 00:00:00 | | 2006-02-28 | 15,818,000 | 1,748.00 | 1,751.00 | 1,717.00 | 1,717.00 | 00:00:00 | | 2006-03-01 | 8,570,900 | 1,725.00 | 1,770.00 | 1,725.00 | 1,770.00 | 00:00:00 | | 2006-03-02 | 6,715,100 | 1,776.00 | 1,783.00 | 1,752.00 | 1,758.00 | 00:00:00 | | 2006-03-03 | 4,409,500 | 1,771.00 | 1,786.00 | 1,752.00 | 1,770.00 | 00:00:00 | | 2006-03-06 | 9,556,500 | 1,778.00 | 1,784.00 | 1,752.00 | 1,758.00 | 00:00:00 | | 2006-03-07 | 5,641,600 | 1,753.00 | 1,762.00 | 1,744.00 | 1,750.00 | 00:00:00 | | 2006-03-08 | 8,112,100 | 1,750.00 | 1,766.00 | 1,737.00 | 1,759.00 | 00:00:00 | | 2006-03-09 | 4,458,000 | 1,764.00 | 1,769.00 | 1,749.00 | 1,760.00 | 00:00:00 | | 2006-03-10 | 4,407,100 | 1,760.00 | 1,780.00 | 1,746.00 | 1,779.00 | 00:00:00 | | 2006-03-13 | 6,226,100 | 1,788.00 | 1,792.00 | 1,771.00 | 1,784.00 | 00:00:00 | | 2006-03-14 | 4,832,600 | 1,788.00 | 1,793.00 | 1,771.00 | 1,774.00 | 00:00:00 | | 2006-03-15 | 6,131,900 | 1,784.00 | 1,787.00 | 1,771.00 | 1,778.00 | 00:00:00 | | 2006-03-16 | 5,609,400 | 1,778.00 | 1,782.00 | 1,771.00 | 1,777.00 | 00:00:00 | | 2006-03-17 | 12,954,200 | 1,791.00 | 1,792.00 | 1,763.00 | 1,763.00 | 00:00:00 | | 2006-03-20 | 6,228,200 | 1,765.00 | 1,772.00 | 1,747.00 | 1,750.00 | 00:00:00 | | 2006-03-21 | 6,437,600 | 1,740.00 | 1,742.00 | 1,725.00 | 1,739.00 | 00:00:00 | | 2006-03-22 | 3,929,600 | 1,732.00 | 1,751.00 | 1,727.00 | 1,748.00 | 00:00:00 | | 2006-03-23 | 5,730,200 | 1,744.00 | 1,748.00 | 1,728.00 | 1,737.00 | 00:00:00 | | 2006-03-24 | 6,936,500 | 1,738.00 | 1,777.00 | 1,734.00 | 1,769.00 | 00:00:00 | | 2006-03-27 | 8,844,700 | 1,771.00 | 1,784.00 | 1,757.00 | 1,760.00 | 00:00:00 | | 2006-03-28 | 8,761,400 | 1,759.00 | 1,784.00 | 1,759.00 | 1,769.00 | 00:00:00 | | 2006-03-29 | 11,371,400 | 1,773.00 | 1,800.00 | 1,767.00 | 1,795.00 | 00:00:00 | | 2006-03-30 | 5,565,700 | 1,798.00 | 1,826.00 | 1,798.00 | 1,816.00 | 00:00:00 | | 2006-03-31 | 8,678,800 | 1,810.00 | 1,827.00 | 1,792.00 | 1,798.00 | 00:00:00 | | 2006-04-03 | 6,622,700 | 1,799.00 | 1,828.00 | 1,796.00 | 1,822.00 | 00:00:00 | | 2006-04-04 | 5,436,800 | 1,811.00 | 1,823.00 | 1,804.00 | 1,810.00 | 00:00:00 | | 2006-04-05 | 6,785,300 | 1,816.00 | 1,837.00 | 1,801.00 | 1,836.00 | 00:00:00 | | 2006-04-06 | 11,436,800 | 1,841.00 | 1,862.00 | 1,833.00 | 1,838.00 | 00:00:00 | | 2006-04-07 | 10,433,700 | 1,842.00 | 1,872.00 | 1,837.00 | 1,844.00 | 00:00:00 | | 2006-04-10 | 13,696,200 | 1,841.00 | 1,882.00 | 1,839.00 | 1,880.00 | 00:00:00 | | 2006-04-11 | 21,922,200 | 1,889.00 | 1,914.00 | 1,887.00 | 1,895.00 | 00:00:00 | | 2006-04-12 | 12,427,100 | 1,883.00 | 1,899.00 | 1,877.00 | 1,877.00 | 00:00:00 | | 2006-04-13 | 4,825,700 | 1,872.00 | 1,884.00 | 1,862.00 | 1,878.00 | 00:00:00 | | 2006-04-14 | 0 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 00:00:00 | | 2006-04-17 | 0 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 00:00:00 | | 2006-04-18 | 13,123,700 | 1,880.00 | 1,923.00 | 1,878.00 | 1,905.00 | 00:00:00 | | 2006-04-19 | 6,810,800 | 1,927.00 | 1,930.00 | 1,891.00 | 1,903.00 | 00:00:00 | | 2006-04-20 | 14,984,600 | 1,914.00 | 1,914.00 | 1,896.00 | 1,905.00 | 00:00:00 | | 2006-04-21 | 15,535,800 | 1,901.00 | 1,946.00 | 1,896.00 | 1,944.00 | 00:00:00 | | 2006-04-24 | 18,303,200 | 1,949.00 | 1,974.00 | 1,949.00 | 1,958.00 | 00:00:00 | | 2006-04-25 | 12,134,900 | 1,949.00 | 1,971.00 | 1,948.00 | 1,949.00 | 00:00:00 | | 2006-04-26 | 9,403,600 | 1,952.00 | 1,968.00 | 1,951.00 | 1,956.00 | 00:00:00 | | 2006-04-27 | 10,146,300 | 1,946.00 | 1,946.00 | 1,900.00 | 1,911.00 | 00:00:00 | | 2006-04-28 | 9,690,700 | 1,907.00 | 1,907.00 | 1,876.00 | 1,876.00 | 00:00:00 | | 2006-05-01 | 0 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 00:00:00 | | 2006-05-02 | 6,994,500 | 1,875.00 | 1,900.00 | 1,875.00 | 1,900.00 | 00:00:00 | | 2006-05-03 | 14,866,000 | 1,907.00 | 1,907.00 | 1,857.00 | 1,860.00 | 00:00:00 | | 2006-05-04 | 12,198,100 | 1,866.00 | 1,886.00 | 1,854.00 | 1,868.00 | 00:00:00 | | 2006-05-05 | 7,495,600 | 1,864.00 | 1,874.00 | 1,850.00 | 1,873.00 | 00:00:00 | | 2006-05-08 | 7,787,100 | 1,871.00 | 1,883.00 | 1,844.00 | 1,849.00 | 00:00:00 | | 2006-05-09 | 7,032,000 | 1,857.00 | 1,864.00 | 1,848.00 | 1,863.00 | 00:00:00 | | 2006-05-10 | 5,887,600 | 1,847.00 | 1,860.00 | 1,837.00 | 1,838.00 | 00:00:00 | | 2006-05-11 | 6,746,000 | 1,845.00 | 1,862.00 | 1,843.00 | 1,843.00 | 00:00:00 | | 2006-05-12 | 10,603,700 | 1,838.00 | 1,841.00 | 1,796.00 | 1,796.00 | 00:00:00 | | 2006-05-15 | 7,977,100 | 1,785.00 | 1,796.00 | 1,764.46 | 1,781.00 | 00:00:00 | | 2006-05-16 | 6,673,500 | 1,780.00 | 1,800.00 | 1,774.50 | 1,782.00 | 00:00:00 | | 2006-05-17 | 7,774,200 | 1,785.00 | 1,788.79 | 1,715.00 | 1,715.00 | 00:00:00 | | 2006-05-18 | 7,820,100 | 1,724.00 | 1,738.77 | 1,712.31 | 1,727.00 | 00:00:00 | | 2006-05-19 | 7,513,800 | 1,728.00 | 1,748.00 | 1,724.00 | 1,729.00 | 00:00:00 | | 2006-05-22 | 8,485,000 | 1,736.00 | 1,729.26 | 1,698.00 | 1,707.00 | 00:00:00 | | 2006-05-23 | 10,160,100 | 1,712.00 | 1,771.00 | 1,712.00 | 1,764.00 | 00:00:00 | | 2006-05-24 | 7,819,300 | 1,747.00 | 1,749.31 | 1,723.40 | 1,728.00 | 00:00:00 | | 2006-05-25 | 6,234,600 | 1,726.00 | 1,772.00 | 1,717.01 | 1,770.00 | 00:00:00 | | 2006-05-26 | 5,343,100 | 1,785.00 | 1,790.00 | 1,757.43 | 1,790.00 | 00:00:00 | | 2006-05-29 | 0 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 00:00:00 | | 2006-05-30 | 9,724,500 | 1,789.00 | 1,791.00 | 1,752.21 | 1,755.00 | 00:00:00 | | 2006-05-31 | 12,465,500 | 1,749.00 | 1,775.00 | 1,741.00 | 1,756.00 | 00:00:00 | | 2006-06-01 | 13,359,000 | 1,761.00 | 1,764.00 | 1,734.77 | 1,764.00 | 00:00:00 | | 2006-06-02 | 5,079,000 | 1,776.00 | 1,776.00 | 1,748.00 | 1,755.00 | 00:00:00 | | 2006-06-05 | 4,330,200 | 1,760.00 | 1,786.00 | 1,755.00 | 1,771.00 | 00:00:00 | | 2006-06-06 | 7,923,000 | 1,753.00 | 1,761.58 | 1,732.35 | 1,737.00 | 00:00:00 | | 2006-06-07 | 5,848,600 | 1,737.00 | 1,752.54 | 1,735.68 | 1,736.00 | 00:00:00 | | 2006-06-08 | 14,620,100 | 1,713.00 | 1,736.00 | 1,683.00 | 1,683.00 | 00:00:00 | | 2006-06-09 | 12,372,500 | 1,710.00 | 1,725.24 | 1,683.00 | 1,720.00 | 00:00:00 | | 2006-06-12 | 7,432,000 | 1,720.00 | 1,728.00 | 1,704.00 | 1,711.00 | 00:00:00 | | 2006-06-13 | 7,820,900 | 1,689.00 | 1,701.63 | 1,678.27 | 1,694.00 | 00:00:00 | | 2006-06-14 | 6,832,000 | 1,688.00 | 1,700.00 | 1,671.00 | 1,671.00 | 00:00:00 | | 2006-06-15 | 8,850,600 | 1,678.00 | 1,717.00 | 1,685.00 | 1,706.00 | 00:00:00 | | 2006-06-16 | 13,645,100 | 1,726.00 | 1,729.08 | 1,700.00 | 1,702.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
