|
 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 | | 2006-06-16 | 13,645,100 | 1,726.00 | 1,729.08 | 1,700.00 | 1,702.00 | 00:00:00 | | 2006-06-19 | 4,599,700 | 1,712.00 | 1,718.17 | 1,698.00 | 1,698.00 | 00:00:00 | | 2006-06-20 | 5,369,600 | 1,689.00 | 1,711.00 | 1,678.83 | 1,711.00 | 00:00:00 | | 2006-06-21 | 6,884,000 | 1,710.00 | 1,717.00 | 1,686.00 | 1,713.00 | 00:00:00 | | 2006-06-22 | 5,782,900 | 1,730.00 | 1,734.77 | 1,725.00 | 1,729.00 | 00:00:00 | | 2006-06-23 | 6,957,600 | 1,736.00 | 1,760.23 | 1,736.00 | 1,753.00 | 00:00:00 | | 2006-06-26 | 3,626,000 | 1,755.00 | 1,756.95 | 1,732.59 | 1,738.00 | 00:00:00 | | 2006-06-27 | 5,318,000 | 1,753.00 | 1,765.00 | 1,741.00 | 1,746.00 | 00:00:00 | | 2006-06-28 | 5,006,600 | 1,744.00 | 1,781.23 | 1,742.00 | 1,772.00 | 00:00:00 | | 2006-06-29 | 5,944,900 | 1,785.00 | 1,811.00 | 1,780.00 | 1,811.00 | 00:00:00 | | 2006-06-30 | 6,588,900 | 1,824.00 | 1,837.00 | 1,813.00 | 1,820.00 | 00:00:00 | | 2006-07-03 | 4,076,500 | 1,825.00 | 1,847.00 | 1,824.00 | 1,846.00 | 00:00:00 | | 2006-07-04 | 2,776,000 | 1,840.00 | 1,843.00 | 1,825.00 | 1,837.00 | 00:00:00 | | 2006-07-05 | 5,049,900 | 1,829.00 | 1,836.00 | 1,820.00 | 1,828.00 | 00:00:00 | | 2006-07-06 | 6,305,200 | 1,835.00 | 1,854.00 | 1,830.00 | 1,839.00 | 00:00:00 | | 2006-07-07 | 4,904,500 | 1,839.00 | 1,860.00 | 1,832.00 | 1,852.00 | 00:00:00 | | 2006-07-10 | 6,478,900 | 1,846.00 | 1,862.00 | 1,830.00 | 1,859.00 | 00:00:00 | | 2006-07-11 | 3,479,000 | 1,849.00 | 1,864.00 | 1,846.00 | 1,854.00 | 00:00:00 | | 2006-07-12 | 5,964,100 | 1,865.00 | 1,865.00 | 1,849.00 | 1,855.00 | 00:00:00 | | 2006-07-13 | 4,848,000 | 1,854.00 | 1,858.00 | 1,830.00 | 1,834.00 | 00:00:00 | | 2006-07-14 | 5,182,200 | 1,833.00 | 1,850.00 | 1,831.00 | 1,831.00 | 00:00:00 | | 2006-07-17 | 5,528,800 | 1,835.00 | 1,840.00 | 1,817.00 | 1,835.00 | 00:00:00 | | 2006-07-18 | 7,224,400 | 1,825.00 | 1,826.00 | 1,808.00 | 1,815.00 | 00:00:00 | | 2006-07-19 | 9,307,600 | 1,817.00 | 1,828.00 | 1,802.00 | 1,822.00 | 00:00:00 | | 2006-07-20 | 10,508,900 | 1,829.00 | 1,829.00 | 1,801.00 | 1,815.00 | 00:00:00 | | 2006-07-21 | 5,410,000 | 1,813.00 | 1,816.00 | 1,804.00 | 1,808.00 | 00:00:00 | | 2006-07-24 | 9,983,900 | 1,808.00 | 1,843.00 | 1,804.00 | 1,839.00 | 00:00:00 | | 2006-07-25 | 14,619,800 | 1,840.00 | 1,854.00 | 1,837.00 | 1,844.00 | 00:00:00 | | 2006-07-26 | 17,517,200 | 1,842.00 | 1,877.00 | 1,842.00 | 1,872.00 | 00:00:00 | | 2006-07-27 | 14,147,600 | 1,898.00 | 1,928.00 | 1,895.00 | 1,910.00 | 00:00:00 | | 2006-07-28 | 5,439,500 | 1,903.00 | 1,920.00 | 1,887.00 | 1,915.00 | 00:00:00 | | 2006-07-31 | 8,496,700 | 1,913.00 | 1,919.00 | 1,889.00 | 1,889.00 | 00:00:00 | | 2006-08-01 | 5,075,300 | 1,896.00 | 1,909.00 | 1,885.00 | 1,889.00 | 00:00:00 | | 2006-08-02 | 5,763,400 | 1,888.00 | 1,899.00 | 1,881.00 | 1,899.00 | 00:00:00 | | 2006-08-04 | 6,329,000 | 1,864.00 | 1,874.00 | 1,845.00 | 1,867.00 | 00:00:00 | | 2006-08-07 | 3,986,000 | 1,848.00 | 1,876.00 | 1,848.00 | 1,867.00 | 00:00:00 | | 2006-08-08 | 14,619,100 | 1,875.00 | 1,883.00 | 1,857.00 | 1,861.00 | 00:00:00 | | 2006-08-09 | 7,506,500 | 1,865.00 | 1,890.00 | 1,850.00 | 1,886.00 | 00:00:00 | | 2006-08-10 | 8,988,200 | 1,878.00 | 1,878.00 | 1,849.00 | 1,864.00 | 00:00:00 | | 2006-08-11 | 6,217,700 | 1,864.00 | 1,876.00 | 1,850.00 | 1,859.00 | 00:00:00 | | 2006-08-14 | 3,509,100 | 1,864.00 | 1,872.00 | 1,850.00 | 1,859.00 | 00:00:00 | | 2006-08-15 | 4,552,300 | 1,853.00 | 1,875.00 | 1,842.00 | 1,871.00 | 00:00:00 | | 2006-08-16 | 5,166,700 | 1,873.00 | 1,876.00 | 1,856.00 | 1,868.00 | 00:00:00 | | 2006-08-17 | 4,825,000 | 1,860.00 | 1,863.00 | 1,845.00 | 1,852.00 | 00:00:00 | | 2006-08-18 | 6,357,600 | 1,855.00 | 1,892.00 | 1,855.00 | 1,883.00 | 00:00:00 | | 2006-08-21 | 8,021,900 | 1,893.00 | 1,911.00 | 1,893.00 | 1,906.00 | 00:00:00 | | 2006-08-22 | 7,080,300 | 1,907.00 | 1,911.00 | 1,878.00 | 1,889.00 | 00:00:00 | | 2006-08-23 | 8,007,700 | 1,891.00 | 1,902.00 | 1,873.00 | 1,876.00 | 00:00:00 | | 2006-08-24 | 5,668,000 | 1,878.00 | 1,891.00 | 1,859.00 | 1,877.00 | 00:00:00 | | 2006-08-25 | 3,648,400 | 1,882.00 | 1,888.00 | 1,861.00 | 1,874.00 | 00:00:00 | | 2006-08-29 | 6,475,100 | 1,864.00 | 1,878.00 | 1,841.00 | 1,843.00 | 00:00:00 | | 2006-08-30 | 10,457,600 | 1,844.00 | 1,850.00 | 1,833.00 | 1,840.00 | 00:00:00 | | 2006-08-31 | 17,101,500 | 1,844.00 | 1,851.00 | 1,812.00 | 1,820.00 | 00:00:00 | | 2006-09-01 | 5,685,200 | 1,817.00 | 1,832.00 | 1,808.00 | 1,820.00 | 00:00:00 | | 2006-09-04 | 4,256,600 | 1,814.00 | 1,835.00 | 1,812.00 | 1,835.00 | 00:00:00 | | 2006-09-05 | 4,410,800 | 1,832.00 | 1,840.00 | 1,821.00 | 1,831.00 | 00:00:00 | | 2006-09-06 | 4,109,500 | 1,834.00 | 1,841.00 | 1,817.00 | 1,818.00 | 00:00:00 | | 2006-09-07 | 8,947,300 | 1,814.00 | 1,814.00 | 1,791.00 | 1,793.00 | 00:00:00 | | 2006-09-08 | 3,550,100 | 1,800.00 | 1,804.00 | 1,788.00 | 1,796.00 | 00:00:00 | | 2006-09-11 | 5,459,000 | 1,786.00 | 1,786.00 | 1,758.00 | 1,770.00 | 00:00:00 | | 2006-09-12 | 7,752,800 | 1,766.00 | 1,770.00 | 1,741.00 | 1,762.00 | 00:00:00 | | 2006-09-13 | 7,630,700 | 1,757.00 | 1,762.00 | 1,739.00 | 1,752.00 | 00:00:00 | | 2006-09-14 | 5,638,100 | 1,755.00 | 1,768.00 | 1,737.00 | 1,737.00 | 00:00:00 | | 2006-09-15 | 10,495,600 | 1,735.00 | 1,741.00 | 1,724.00 | 1,728.00 | 00:00:00 | | 2006-09-18 | 4,552,200 | 1,727.00 | 1,748.00 | 1,723.00 | 1,740.00 | 00:00:00 | | 2006-09-19 | 6,464,200 | 1,745.00 | 1,754.00 | 1,722.00 | 1,722.00 | 00:00:00 | | 2006-09-20 | 5,343,000 | 1,716.00 | 1,734.00 | 1,710.00 | 1,723.00 | 00:00:00 | | 2006-09-21 | 3,935,200 | 1,719.00 | 1,734.00 | 1,711.00 | 1,734.00 | 00:00:00 | | 2006-09-22 | 5,381,300 | 1,726.00 | 1,742.00 | 1,709.00 | 1,710.00 | 00:00:00 | | 2006-09-25 | 16,637,700 | 1,714.00 | 1,716.00 | 1,685.00 | 1,692.00 | 00:00:00 | | 2006-09-26 | 5,235,700 | 1,705.00 | 1,716.00 | 1,693.00 | 1,705.00 | 00:00:00 | | 2006-09-27 | 7,453,700 | 1,714.00 | 1,745.00 | 1,714.00 | 1,738.00 | 00:00:00 | | 2006-09-28 | 4,387,600 | 1,748.00 | 1,768.00 | 1,748.00 | 1,763.00 | 00:00:00 | | 2006-09-29 | 7,246,400 | 1,768.00 | 1,773.00 | 1,755.00 | 1,762.00 | 00:00:00 | | 2006-10-02 | 4,358,700 | 1,769.00 | 1,772.00 | 1,749.00 | 1,751.00 | 00:00:00 | | 2006-10-03 | 8,900,400 | 1,741.00 | 1,744.00 | 1,715.00 | 1,729.00 | 00:00:00 | | 2006-10-04 | 11,054,900 | 1,725.00 | 1,732.00 | 1,703.00 | 1,713.00 | 00:00:00 | | 2006-10-05 | 13,405,000 | 1,724.00 | 1,735.00 | 1,714.00 | 1,727.00 | 00:00:00 | | 2006-10-06 | 4,005,400 | 1,731.00 | 1,732.00 | 1,713.00 | 1,720.00 | 00:00:00 | | 2006-10-09 | 5,433,900 | 1,721.00 | 1,743.00 | 1,721.00 | 1,732.00 | 00:00:00 | | 2006-10-11 | 6,126,800 | 1,749.00 | 1,753.00 | 1,738.00 | 1,746.00 | 00:00:00 | | 2006-10-12 | 5,090,900 | 1,749.00 | 1,757.00 | 1,742.00 | 1,756.00 | 00:00:00 | | 2006-10-13 | 7,375,200 | 1,757.00 | 1,768.00 | 1,751.00 | 1,761.00 | 00:00:00 | | 2006-10-16 | 4,230,800 | 1,762.00 | 1,785.00 | 1,762.00 | 1,780.00 | 00:00:00 | | 2006-10-17 | 5,940,300 | 1,785.00 | 1,801.00 | 1,780.00 | 1,783.00 | 00:00:00 | | 2006-10-18 | 10,050,700 | 1,787.00 | 1,796.00 | 1,769.00 | 1,773.00 | 00:00:00 | | 2006-10-19 | 4,071,500 | 1,763.00 | 1,784.00 | 1,758.00 | 1,771.00 | 00:00:00 | | 2006-10-20 | 5,057,900 | 1,782.00 | 1,792.00 | 1,764.00 | 1,766.00 | 00:00:00 | | 2006-10-23 | 10,744,700 | 1,769.00 | 1,769.00 | 1,748.00 | 1,763.00 | 00:00:00 | | 2006-10-24 | 4,840,100 | 1,767.00 | 1,779.00 | 1,764.00 | 1,774.00 | 00:00:00 | | 2006-10-25 | 3,895,700 | 1,771.00 | 1,794.00 | 1,770.00 | 1,789.00 | 00:00:00 | | 2006-10-26 | 16,566,500 | 1,835.00 | 1,857.00 | 1,831.00 | 1,832.00 | 00:00:00 | | 2006-10-27 | 7,024,200 | 1,836.00 | 1,845.00 | 1,817.00 | 1,828.00 | 00:00:00 | | 2006-10-30 | 5,097,700 | 1,819.00 | 1,825.00 | 1,811.00 | 1,820.00 | 00:00:00 | | 2006-10-31 | 7,775,900 | 1,814.00 | 1,834.00 | 1,812.00 | 1,818.00 | 00:00:00 | | 2006-11-01 | 4,494,500 | 1,803.00 | 1,814.00 | 1,797.00 | 1,800.00 | 00:00:00 | | 2006-11-02 | 7,039,000 | 1,797.00 | 1,799.00 | 1,778.00 | 1,793.00 | 00:00:00 | | 2006-11-03 | 9,485,200 | 1,793.00 | 1,832.00 | 1,793.00 | 1,814.00 | 00:00:00 | | 2006-11-06 | 3,500,400 | 1,822.00 | 1,840.00 | 1,819.00 | 1,838.00 | 00:00:00 | | 2006-11-07 | 5,086,000 | 1,839.00 | 1,849.00 | 1,835.00 | 1,849.00 | 00:00:00 | | 2006-11-08 | 8,609,000 | 1,846.00 | 1,863.00 | 1,837.00 | 1,858.00 | 00:00:00 | | 2006-11-09 | 6,370,900 | 1,856.00 | 1,872.00 | 1,856.00 | 1,869.00 | 00:00:00 | | 2006-11-10 | 5,947,600 | 1,870.00 | 1,879.00 | 1,869.00 | 1,874.00 | 00:00:00 | | 2006-11-13 | 4,286,800 | 1,870.00 | 1,880.00 | 1,858.00 | 1,863.00 | 00:00:00 | | 2006-11-14 | 4,808,800 | 1,863.00 | 1,880.00 | 1,862.00 | 1,869.00 | 00:00:00 | | 2006-11-15 | 5,604,500 | 1,882.00 | 1,887.00 | 1,865.00 | 1,880.00 | 00:00:00 | | 2006-11-16 | 3,412,400 | 1,879.00 | 1,886.00 | 1,873.00 | 1,879.00 | 00:00:00 | | 2006-11-17 | 4,050,800 | 1,862.00 | 1,867.00 | 1,843.00 | 1,846.00 | 00:00:00 | | 2006-11-20 | 5,947,000 | 1,841.00 | 1,843.00 | 1,824.00 | 1,836.00 | 00:00:00 | | 2006-11-21 | 6,021,100 | 1,834.00 | 1,853.00 | 1,832.00 | 1,836.00 | 00:00:00 | | 2006-11-22 | 8,690,300 | 1,844.00 | 1,855.00 | 1,821.00 | 1,828.00 | 00:00:00 | | 2006-11-23 | 6,570,300 | 1,830.00 | 1,832.00 | 1,811.00 | 1,815.00 | 00:00:00 | | 2006-11-24 | 6,088,900 | 1,812.00 | 1,821.00 | 1,799.00 | 1,817.00 | 00:00:00 | | 2006-11-27 | 6,320,700 | 1,822.00 | 1,828.00 | 1,808.00 | 1,808.00 | 00:00:00 | | 2006-11-28 | 6,694,700 | 1,810.00 | 1,818.00 | 1,794.00 | 1,807.00 | 00:00:00 | | 2006-11-29 | 8,788,400 | 1,812.00 | 1,817.00 | 1,787.00 | 1,808.00 | 00:00:00 | | 2006-11-30 | 14,920,600 | 1,814.00 | 1,827.00 | 1,792.00 | 1,800.00 | 00:00:00 | | 2006-12-01 | 10,740,400 | 1,802.00 | 1,804.00 | 1,768.00 | 1,782.00 | 00:00:00 | | 2006-12-04 | 9,891,500 | 1,791.00 | 1,794.00 | 1,768.00 | 1,776.00 | 00:00:00 | | 2006-12-05 | 7,576,100 | 1,785.00 | 1,814.00 | 1,780.00 | 1,804.00 | 00:00:00 | | 2006-12-06 | 7,808,200 | 1,812.00 | 1,817.00 | 1,796.00 | 1,807.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
