|
 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 | | 2016-06-16 | 6,897,300 | 1,710.00 | 1,732.00 | 1,695.00 | 1,727.50 | 00:00:00 | | 2016-06-17 | 11,016,100 | 1,738.00 | 1,772.50 | 1,702.58 | 1,766.00 | 00:00:00 | | 2016-06-21 | 5,707,600 | 1,790.00 | 1,822.00 | 1,774.00 | 1,808.50 | 00:00:00 | | 2016-06-22 | 7,290,000 | 1,821.50 | 1,835.00 | 1,803.50 | 1,810.50 | 00:00:00 | | 2016-06-23 | 7,628,000 | 1,823.00 | 1,856.00 | 1,819.02 | 1,852.00 | 00:00:00 | | 2016-06-24 | 16,856,600 | 1,752.50 | 1,901.50 | 1,752.50 | 1,872.00 | 00:00:00 | | 2016-06-27 | 9,747,800 | 1,868.50 | 1,929.00 | 1,852.00 | 1,907.00 | 00:00:00 | | 2016-06-28 | 5,516,900 | 1,937.00 | 1,937.00 | 1,898.05 | 1,921.00 | 00:00:00 | | 2016-06-29 | 8,088,100 | 1,943.00 | 2,000.00 | 1,942.00 | 2,000.00 | 00:00:00 | | 2016-06-30 | 9,898,700 | 2,005.00 | 2,049.00 | 1,981.00 | 2,047.50 | 00:00:00 | | 2016-07-01 | 7,097,300 | 2,045.50 | 2,080.50 | 2,039.50 | 2,076.00 | 00:00:00 | | 2016-07-04 | 3,679,400 | 2,077.50 | 2,094.50 | 2,043.50 | 2,051.00 | 00:00:00 | | 2016-07-05 | 7,749,700 | 2,051.00 | 2,115.50 | 2,046.00 | 2,103.50 | 00:00:00 | | 2016-07-06 | 9,606,800 | 2,094.50 | 2,113.50 | 2,042.50 | 2,082.00 | 00:00:00 | | 2016-07-07 | 7,040,000 | 2,094.00 | 2,116.00 | 2,078.50 | 2,097.00 | 00:00:00 | | 2016-07-08 | 7,132,400 | 2,089.00 | 2,109.00 | 2,050.00 | 2,102.00 | 00:00:00 | | 2016-07-19 | 3,765,800 | 2,079.00 | 2,106.50 | 2,072.25 | 2,095.50 | 00:00:00 | | 2016-07-20 | 3,931,400 | 2,112.50 | 2,112.50 | 2,059.00 | 2,084.50 | 00:00:00 | | 2016-07-28 | 10,529,900 | 1,978.00 | 2,000.00 | 1,962.00 | 1,984.50 | 00:00:00 | | 2016-07-29 | 9,212,800 | 1,966.00 | 1,967.00 | 1,915.50 | 1,944.00 | 00:00:00 | | 2016-08-01 | 5,744,200 | 1,947.00 | 1,971.77 | 1,887.50 | 1,888.50 | 00:00:00 | | 2016-08-02 | 6,421,500 | 1,874.50 | 1,876.50 | 1,843.00 | 1,849.00 | 00:00:00 | | 2016-08-03 | 4,457,900 | 1,851.50 | 1,862.50 | 1,828.00 | 1,836.50 | 00:00:00 | | 2016-08-04 | 12,748,200 | 1,855.50 | 1,910.50 | 1,850.00 | 1,894.50 | 00:00:00 | | 2016-08-05 | 7,750,900 | 1,898.50 | 1,917.00 | 1,886.50 | 1,899.00 | 00:00:00 | | 2016-08-08 | 4,084,200 | 1,907.50 | 1,920.50 | 1,892.50 | 1,919.00 | 00:00:00 | | 2016-08-09 | 3,348,400 | 1,919.00 | 1,932.64 | 1,916.00 | 1,918.50 | 00:00:00 | | 2016-08-10 | 4,357,900 | 1,915.00 | 1,916.50 | 1,894.00 | 1,916.50 | 00:00:00 | | 2016-08-11 | 7,705,000 | 1,884.50 | 1,927.00 | 1,855.50 | 1,922.50 | 00:00:00 | | 2016-08-12 | 5,318,700 | 1,932.00 | 1,966.25 | 1,882.18 | 1,919.00 | 00:00:00 | | 2016-08-16 | 5,642,600 | 1,923.50 | 1,953.00 | 1,916.50 | 1,930.00 | 00:00:00 | | 2016-08-17 | 10,314,700 | 1,938.00 | 1,942.50 | 1,918.50 | 1,927.50 | 00:00:00 | | 2016-08-18 | 5,339,200 | 1,938.00 | 1,943.50 | 1,913.00 | 1,932.00 | 00:00:00 | | 2016-08-19 | 6,213,800 | 1,940.00 | 1,940.00 | 1,920.50 | 1,926.50 | 00:00:00 | | 2016-08-22 | 4,938,300 | 1,920.00 | 1,971.67 | 1,892.00 | 1,901.00 | 00:00:00 | | 2016-08-23 | 3,620,200 | 1,900.00 | 1,905.50 | 1,886.50 | 1,893.00 | 00:00:00 | | 2016-08-24 | 6,141,600 | 1,888.50 | 1,890.50 | 1,869.50 | 1,878.50 | 00:00:00 | | 2016-08-25 | 6,912,900 | 1,877.50 | 1,886.50 | 1,863.50 | 1,877.00 | 00:00:00 | | 2016-08-26 | 4,712,100 | 1,880.50 | 1,910.50 | 1,875.00 | 1,895.50 | 00:00:00 | | 2016-08-30 | 4,659,800 | 1,887.50 | 1,910.00 | 1,885.50 | 1,901.00 | 00:00:00 | | 2016-08-31 | 10,380,600 | 1,892.50 | 1,902.00 | 1,856.00 | 1,860.50 | 00:00:00 | | 2016-09-01 | 5,151,800 | 1,858.50 | 1,866.00 | 1,812.00 | 1,820.50 | 00:00:00 | | 2016-09-06 | 4,134,100 | 1,894.50 | 1,901.00 | 1,853.00 | 1,862.00 | 00:00:00 | | 2016-09-07 | 5,557,100 | 1,867.00 | 1,902.50 | 1,867.00 | 1,896.00 | 00:00:00 | | 2016-09-13 | 7,790,700 | 1,854.50 | 1,862.50 | 1,826.00 | 1,831.50 | 00:00:00 | | 2016-09-14 | 3,332,600 | 1,833.00 | 1,841.50 | 1,809.45 | 1,815.50 | 00:00:00 | | 2016-09-22 | 5,412,600 | 1,845.50 | 1,881.50 | 1,845.50 | 1,854.00 | 00:00:00 | | 2016-09-23 | 4,144,400 | 1,851.50 | 1,876.00 | 1,843.50 | 1,865.00 | 00:00:00 | | 2016-09-26 | 4,779,000 | 1,843.00 | 1,850.50 | 1,831.00 | 1,839.00 | 00:00:00 | | 2016-09-27 | 8,203,100 | 1,850.00 | 1,852.50 | 1,791.00 | 1,800.50 | 00:00:00 | | 2016-09-28 | 5,762,300 | 1,803.00 | 1,826.50 | 1,801.50 | 1,805.50 | 00:00:00 | | 2016-09-29 | 8,992,800 | 1,894.50 | 1,924.50 | 1,886.00 | 1,924.50 | 00:00:00 | | 2016-10-03 | 6,910,100 | 1,930.00 | 1,971.00 | 1,925.00 | 1,952.50 | 00:00:00 | | 2016-10-06 | 4,487,700 | 2,031.50 | 2,038.00 | 2,020.00 | 2,024.50 | 00:00:00 | | 2016-10-07 | 6,430,700 | 2,043.00 | 2,089.10 | 2,030.00 | 2,068.50 | 00:00:00 | | 2016-10-10 | 6,672,200 | 2,076.00 | 2,120.09 | 2,067.00 | 2,116.00 | 00:00:00 | | 2016-10-11 | 8,746,200 | 2,114.00 | 2,140.00 | 2,096.00 | 2,102.50 | 00:00:00 | | 2016-10-12 | 5,678,400 | 2,084.00 | 2,106.00 | 2,073.50 | 2,084.00 | 00:00:00 | | 2016-10-13 | 5,303,600 | 2,079.00 | 2,079.71 | 2,049.82 | 2,073.00 | 00:00:00 | | 2016-10-17 | 4,800,800 | 2,077.00 | 2,077.00 | 2,045.50 | 2,050.00 | 00:00:00 | | 2016-10-18 | 3,587,900 | 2,071.50 | 2,079.50 | 2,049.50 | 2,054.00 | 00:00:00 | | 2016-10-19 | 3,566,400 | 2,060.50 | 2,079.50 | 2,050.50 | 2,075.00 | 00:00:00 | | 2016-10-20 | 3,601,700 | 2,081.00 | 2,088.50 | 2,065.50 | 2,077.00 | 00:00:00 | | 2016-10-21 | 4,417,200 | 2,071.50 | 2,079.00 | 2,067.50 | 2,076.00 | 00:00:00 | | 2016-10-24 | 3,899,800 | 2,081.00 | 2,094.50 | 2,066.00 | 2,068.00 | 00:00:00 | | 2016-11-03 | 5,965,100 | 2,061.50 | 2,107.50 | 2,034.50 | 2,038.50 | 00:00:00 | | 2016-11-04 | 6,978,500 | 2,030.50 | 2,036.00 | 2,006.00 | 2,016.50 | 00:00:00 | | 2016-11-08 | 5,077,400 | 2,064.00 | 2,090.50 | 2,062.00 | 2,084.00 | 00:00:00 | | 2016-11-09 | 11,859,500 | 2,028.50 | 2,078.00 | 2,022.00 | 2,073.00 | 00:00:00 | | 2016-11-10 | 8,296,200 | 2,074.50 | 2,116.35 | 2,035.00 | 2,038.00 | 00:00:00 | | 2016-11-11 | 7,925,300 | 2,038.00 | 2,048.50 | 1,940.00 | 1,949.00 | 00:00:00 | | 2016-11-21 | 6,548,300 | 2,001.00 | 2,037.50 | 1,995.50 | 2,013.50 | 00:00:00 | | 2016-11-22 | 7,917,600 | 2,023.50 | 2,047.00 | 2,015.73 | 2,026.00 | 00:00:00 | | 2016-11-23 | 6,195,700 | 2,034.50 | 2,046.00 | 2,013.50 | 2,020.00 | 00:00:00 | | 2016-11-29 | 5,715,400 | 1,985.00 | 2,002.85 | 1,929.50 | 1,949.00 | 00:00:00 | | 2016-11-30 | 13,563,400 | 1,958.50 | 2,047.00 | 1,954.00 | 2,026.00 | 00:00:00 | | 2016-12-08 | 6,390,900 | 2,082.50 | 2,107.00 | 2,078.00 | 2,090.00 | 00:00:00 | | 2016-12-09 | 4,495,900 | 2,094.50 | 2,097.50 | 2,082.50 | 2,087.50 | 00:00:00 | | 2016-12-12 | 7,657,900 | 2,120.00 | 2,165.50 | 2,113.00 | 2,118.50 | 00:00:00 | | 2016-12-13 | 5,020,100 | 2,115.00 | 2,138.50 | 2,108.50 | 2,133.00 | 00:00:00 | | 2016-12-14 | 4,859,100 | 2,128.00 | 2,159.01 | 2,126.50 | 2,136.00 | 00:00:00 | | 2016-12-15 | 7,630,400 | 2,129.00 | 2,160.50 | 2,108.00 | 2,155.00 | 00:00:00 | | 2016-12-16 | 11,222,600 | 2,167.00 | 2,175.22 | 2,151.77 | 2,175.00 | 00:00:00 | | 2016-12-29 | 2,477,200 | 2,222.00 | 2,246.50 | 2,220.50 | 2,246.50 | 00:00:00 | | 2016-12-30 | 3,482,500 | 2,240.00 | 2,243.00 | 2,225.00 | 2,242.50 | 00:00:00 | | 2017-01-09 | 4,269,800 | 2,272.50 | 2,280.00 | 2,244.00 | 2,255.00 | 00:00:00 | | 2017-01-12 | 5,821,200 | 2,270.00 | 2,287.50 | 2,226.74 | 2,282.50 | 00:00:00 | | 2017-01-13 | 4,430,500 | 2,288.00 | 2,295.00 | 2,271.00 | 2,281.50 | 00:00:00 | | 2017-01-19 | 5,494,700 | 2,234.00 | 2,243.00 | 2,194.00 | 2,208.50 | 00:00:00 | | 2017-01-20 | 4,570,600 | 2,219.00 | 2,238.50 | 2,214.00 | 2,223.00 | 00:00:00 | | 2017-01-23 | 7,631,500 | 2,208.00 | 2,220.00 | 2,183.50 | 2,194.00 | 00:00:00 | | 2017-01-24 | 4,241,300 | 2,203.00 | 2,216.50 | 2,199.42 | 2,199.50 | 00:00:00 | | 2017-01-25 | 3,938,800 | 2,210.50 | 2,217.50 | 2,202.50 | 2,202.50 | 00:00:00 | | 2017-01-26 | 4,330,300 | 2,204.50 | 2,208.50 | 2,180.50 | 2,189.00 | 00:00:00 | | 2017-01-27 | 2,813,700 | 2,197.50 | 2,200.50 | 2,178.00 | 2,191.00 | 00:00:00 | | 2017-01-31 | 5,325,600 | 2,151.50 | 2,191.00 | 2,144.00 | 2,147.50 | 00:00:00 | | 2017-02-01 | 8,095,300 | 2,162.50 | 2,180.50 | 2,127.50 | 2,137.00 | 00:00:00 | | 2017-02-07 | 5,093,400 | 2,166.50 | 2,189.00 | 2,146.50 | 2,154.00 | 00:00:00 | | 2017-02-08 | 5,508,100 | 2,147.50 | 2,147.50 | 2,095.00 | 2,121.50 | 00:00:00 | | 2017-02-09 | 5,373,800 | 2,122.50 | 2,151.50 | 2,114.50 | 2,142.50 | 00:00:00 | | 2017-02-10 | 5,325,300 | 2,153.00 | 2,180.00 | 2,146.50 | 2,166.50 | 00:00:00 | | 2017-02-13 | 4,343,500 | 2,174.50 | 2,182.50 | 2,163.12 | 2,173.50 | 00:00:00 | | 2017-02-16 | 5,430,900 | 2,152.00 | 2,153.00 | 2,123.00 | 2,123.00 | 00:00:00 | | 2017-02-17 | 6,296,700 | 2,118.00 | 2,142.75 | 2,093.00 | 2,095.00 | 00:00:00 | | 2017-02-21 | 7,261,200 | 2,079.00 | 2,114.50 | 2,078.50 | 2,094.00 | 00:00:00 | | 2017-02-24 | 4,522,600 | 2,087.00 | 2,088.00 | 2,057.00 | 2,073.00 | 00:00:00 | | 2017-02-27 | 4,012,200 | 2,096.00 | 2,111.08 | 2,074.50 | 2,074.50 | 00:00:00 | | 2017-03-02 | 12,887,500 | 2,121.50 | 2,134.50 | 2,115.50 | 2,130.50 | 00:00:00 | | 2017-03-03 | 5,286,800 | 2,128.50 | 2,144.50 | 2,123.50 | 2,137.50 | 00:00:00 | | 2017-03-07 | 5,748,300 | 2,144.00 | 2,153.00 | 2,138.50 | 2,145.50 | 00:00:00 | | 2017-03-08 | 3,836,800 | 2,142.50 | 2,149.50 | 2,124.50 | 2,126.00 | 00:00:00 | | 2017-03-09 | 9,683,000 | 2,107.00 | 2,110.00 | 2,036.50 | 2,089.50 | 00:00:00 | | 2017-03-10 | 6,580,600 | 2,107.50 | 2,142.00 | 2,100.50 | 2,113.50 | 00:00:00 | | 2017-03-13 | 4,135,200 | 2,114.50 | 2,128.50 | 2,098.50 | 2,120.50 | 00:00:00 | | 2017-03-16 | 5,826,500 | 2,129.00 | 2,147.50 | 2,106.50 | 2,117.50 | 00:00:00 | | 2017-03-17 | 12,027,700 | 2,123.00 | 2,147.00 | 2,120.00 | 2,123.00 | 00:00:00 | | 2017-03-20 | 3,731,000 | 2,118.00 | 2,122.15 | 2,108.00 | 2,116.00 | 00:00:00 | | 2017-03-21 | 5,595,700 | 2,122.50 | 2,138.00 | 2,100.50 | 2,112.50 | 00:00:00 | | 2017-03-22 | 5,358,400 | 2,107.50 | 2,111.50 | 2,084.00 | 2,104.50 | 00:00:00 | | 2017-03-23 | 4,024,200 | 2,103.50 | 2,105.00 | 2,082.50 | 2,097.50 | 00:00:00 | | 2017-03-24 | 3,086,300 | 2,093.00 | 2,099.50 | 2,063.22 | 2,083.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
