|
 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 | | 2006-12-06 | 7,808,200 | 1,812.00 | 1,817.00 | 1,796.00 | 1,807.00 | 00:00:00 | | 2006-12-07 | 8,306,100 | 1,798.00 | 1,811.00 | 1,793.00 | 1,809.00 | 00:00:00 | | 2006-12-08 | 6,031,800 | 1,809.00 | 1,819.00 | 1,802.00 | 1,817.00 | 00:00:00 | | 2006-12-11 | 5,223,400 | 1,818.00 | 1,818.00 | 1,796.00 | 1,806.00 | 00:00:00 | | 2006-12-12 | 11,489,800 | 1,800.00 | 1,802.00 | 1,777.00 | 1,787.00 | 00:00:00 | | 2006-12-13 | 7,087,700 | 1,788.00 | 1,804.00 | 1,781.00 | 1,802.00 | 00:00:00 | | 2006-12-14 | 6,192,200 | 1,801.00 | 1,820.00 | 1,801.00 | 1,812.00 | 00:00:00 | | 2006-12-15 | 13,385,400 | 1,812.00 | 1,828.00 | 1,810.00 | 1,822.00 | 00:00:00 | | 2006-12-18 | 5,443,300 | 1,815.00 | 1,826.00 | 1,807.00 | 1,809.00 | 00:00:00 | | 2006-12-19 | 4,728,800 | 1,803.00 | 1,816.00 | 1,786.00 | 1,804.00 | 00:00:00 | | 2006-12-20 | 5,813,400 | 1,809.00 | 1,818.00 | 1,789.00 | 1,791.00 | 00:00:00 | | 2006-12-21 | 6,897,700 | 1,787.00 | 1,797.00 | 1,771.00 | 1,790.00 | 00:00:00 | | 2006-12-22 | 1,018,100 | 1,792.00 | 1,793.00 | 1,785.00 | 1,789.00 | 00:00:00 | | 2006-12-27 | 1,941,400 | 1,788.00 | 1,803.00 | 1,782.00 | 1,803.00 | 00:00:00 | | 2006-12-28 | 1,936,400 | 1,804.00 | 1,807.00 | 1,789.00 | 1,792.00 | 00:00:00 | | 2006-12-29 | 1,907,400 | 1,793.00 | 1,797.00 | 1,777.00 | 1,785.00 | 00:00:00 | | 2007-01-02 | 2,962,500 | 1,799.00 | 1,813.00 | 1,799.00 | 1,813.00 | 00:00:00 | | 2007-01-03 | 4,701,900 | 1,813.00 | 1,817.00 | 1,800.00 | 1,807.00 | 00:00:00 | | 2007-01-04 | 5,539,100 | 1,794.00 | 1,796.00 | 1,768.00 | 1,771.00 | 00:00:00 | | 2007-01-05 | 21,369,500 | 1,760.00 | 1,766.00 | 1,729.00 | 1,729.00 | 00:00:00 | | 2007-01-08 | 5,615,600 | 1,741.00 | 1,744.00 | 1,714.00 | 1,714.00 | 00:00:00 | | 2007-01-09 | 8,236,200 | 1,715.00 | 1,715.00 | 1,699.00 | 1,701.00 | 00:00:00 | | 2007-01-10 | 7,309,800 | 1,690.00 | 1,718.00 | 1,690.00 | 1,705.00 | 00:00:00 | | 2007-01-11 | 9,597,700 | 1,702.00 | 1,726.00 | 1,688.00 | 1,722.00 | 00:00:00 | | 2007-01-12 | 10,566,300 | 1,714.00 | 1,734.00 | 1,694.00 | 1,714.00 | 00:00:00 | | 2007-01-15 | 4,158,000 | 1,725.00 | 1,742.00 | 1,723.00 | 1,735.00 | 00:00:00 | | 2007-01-16 | 6,240,300 | 1,738.00 | 1,739.00 | 1,715.00 | 1,721.00 | 00:00:00 | | 2007-01-17 | 6,945,900 | 1,725.00 | 1,725.00 | 1,697.00 | 1,716.00 | 00:00:00 | | 2007-01-18 | 5,737,000 | 1,719.00 | 1,738.00 | 1,715.00 | 1,716.00 | 00:00:00 | | 2007-01-19 | 4,924,200 | 1,715.00 | 1,729.00 | 1,710.00 | 1,729.00 | 00:00:00 | | 2007-01-22 | 6,793,200 | 1,733.00 | 1,746.00 | 1,715.00 | 1,718.00 | 00:00:00 | | 2007-01-23 | 5,381,500 | 1,719.00 | 1,729.00 | 1,706.00 | 1,729.00 | 00:00:00 | | 2007-01-24 | 9,457,300 | 1,744.00 | 1,754.00 | 1,738.00 | 1,747.00 | 00:00:00 | | 2007-01-25 | 8,723,600 | 1,749.00 | 1,760.00 | 1,722.00 | 1,723.00 | 00:00:00 | | 2007-01-26 | 8,411,200 | 1,720.00 | 1,738.00 | 1,710.00 | 1,722.00 | 00:00:00 | | 2007-01-29 | 5,181,800 | 1,722.00 | 1,736.00 | 1,718.00 | 1,722.00 | 00:00:00 | | 2007-01-30 | 4,898,800 | 1,717.00 | 1,732.00 | 1,707.00 | 1,723.00 | 00:00:00 | | 2007-01-31 | 8,009,000 | 1,732.00 | 1,738.00 | 1,708.00 | 1,714.00 | 00:00:00 | | 2007-02-01 | 14,704,800 | 1,750.00 | 1,760.00 | 1,743.00 | 1,746.00 | 00:00:00 | | 2007-02-02 | 13,364,200 | 1,744.00 | 1,751.00 | 1,712.00 | 1,720.00 | 00:00:00 | | 2007-02-05 | 2,903,400 | 1,719.00 | 1,736.00 | 1,711.00 | 1,726.00 | 00:00:00 | | 2007-02-06 | 8,763,200 | 1,732.00 | 1,732.00 | 1,717.00 | 1,722.00 | 00:00:00 | | 2007-02-07 | 7,973,900 | 1,713.00 | 1,723.00 | 1,704.00 | 1,715.00 | 00:00:00 | | 2007-02-08 | 5,469,400 | 1,709.00 | 1,714.00 | 1,695.00 | 1,710.00 | 00:00:00 | | 2007-02-09 | 6,543,600 | 1,719.00 | 1,725.00 | 1,705.00 | 1,708.00 | 00:00:00 | | 2007-02-12 | 4,562,100 | 1,708.00 | 1,708.00 | 1,687.00 | 1,691.00 | 00:00:00 | | 2007-02-13 | 6,080,900 | 1,696.00 | 1,710.00 | 1,685.00 | 1,707.00 | 00:00:00 | | 2007-02-14 | 5,265,300 | 1,716.00 | 1,717.00 | 1,699.00 | 1,703.00 | 00:00:00 | | 2007-02-15 | 4,593,500 | 1,698.00 | 1,710.00 | 1,696.00 | 1,709.00 | 00:00:00 | | 2007-02-16 | 7,568,000 | 1,709.00 | 1,719.00 | 1,696.00 | 1,697.00 | 00:00:00 | | 2007-02-20 | 8,870,800 | 1,702.00 | 1,702.00 | 1,668.00 | 1,675.00 | 00:00:00 | | 2007-02-21 | 5,799,900 | 1,679.00 | 1,683.00 | 1,670.00 | 1,674.00 | 00:00:00 | | 2007-02-22 | 9,128,800 | 1,681.00 | 1,695.00 | 1,673.00 | 1,683.00 | 00:00:00 | | 2007-02-23 | 6,933,300 | 1,695.00 | 1,702.00 | 1,686.00 | 1,700.00 | 00:00:00 | | 2007-02-26 | 4,156,200 | 1,705.00 | 1,722.00 | 1,705.00 | 1,709.00 | 00:00:00 | | 2007-02-27 | 6,608,200 | 1,704.00 | 1,714.00 | 1,695.00 | 1,699.00 | 00:00:00 | | 2007-02-28 | 10,850,100 | 1,685.00 | 1,710.00 | 1,652.00 | 1,652.00 | 00:00:00 | | 2007-03-01 | 16,307,900 | 1,652.00 | 1,679.00 | 1,626.00 | 1,648.00 | 00:00:00 | | 2007-03-02 | 11,238,800 | 1,664.00 | 1,671.00 | 1,641.00 | 1,647.00 | 00:00:00 | | 2007-03-05 | 13,376,000 | 1,640.00 | 1,645.00 | 1,623.00 | 1,635.00 | 00:00:00 | | 2007-03-06 | 15,908,800 | 1,642.00 | 1,661.00 | 1,628.00 | 1,659.00 | 00:00:00 | | 2007-03-07 | 5,913,300 | 1,659.00 | 1,678.00 | 1,648.00 | 1,668.00 | 00:00:00 | | 2007-03-08 | 5,497,600 | 1,679.00 | 1,689.00 | 1,676.00 | 1,681.00 | 00:00:00 | | 2007-03-09 | 5,760,100 | 1,683.00 | 1,688.00 | 1,669.00 | 1,683.00 | 00:00:00 | | 2007-03-12 | 3,082,000 | 1,682.00 | 1,686.00 | 1,669.00 | 1,674.00 | 00:00:00 | | 2007-03-13 | 4,439,600 | 1,671.00 | 1,676.00 | 1,657.00 | 1,661.00 | 00:00:00 | | 2007-03-14 | 8,056,900 | 1,655.00 | 1,665.00 | 1,632.00 | 1,632.00 | 00:00:00 | | 2007-03-15 | 8,420,300 | 1,646.00 | 1,649.00 | 1,622.00 | 1,647.00 | 00:00:00 | | 2007-03-16 | 10,978,500 | 1,646.00 | 1,648.00 | 1,622.00 | 1,629.00 | 00:00:00 | | 2007-03-19 | 9,205,900 | 1,634.00 | 1,644.00 | 1,615.00 | 1,640.00 | 00:00:00 | | 2007-03-20 | 6,520,800 | 1,637.00 | 1,637.00 | 1,611.00 | 1,625.00 | 00:00:00 | | 2007-03-21 | 5,321,800 | 1,628.00 | 1,644.00 | 1,623.00 | 1,636.00 | 00:00:00 | | 2007-03-22 | 10,137,200 | 1,653.00 | 1,667.00 | 1,634.00 | 1,658.00 | 00:00:00 | | 2007-03-23 | 8,021,400 | 1,657.00 | 1,685.00 | 1,655.00 | 1,676.00 | 00:00:00 | | 2007-03-26 | 6,566,300 | 1,684.00 | 1,704.00 | 1,672.00 | 1,679.00 | 00:00:00 | | 2007-03-27 | 5,368,200 | 1,689.00 | 1,699.00 | 1,681.00 | 1,684.00 | 00:00:00 | | 2007-03-28 | 5,531,000 | 1,686.00 | 1,716.00 | 1,686.00 | 1,698.00 | 00:00:00 | | 2007-03-29 | 4,727,700 | 1,698.00 | 1,716.00 | 1,696.00 | 1,710.00 | 00:00:00 | | 2007-03-30 | 7,570,500 | 1,712.00 | 1,722.00 | 1,691.00 | 1,691.00 | 00:00:00 | | 2007-04-02 | 6,246,600 | 1,688.00 | 1,699.00 | 1,675.00 | 1,681.00 | 00:00:00 | | 2007-04-03 | 3,622,500 | 1,693.00 | 1,694.00 | 1,675.00 | 1,682.00 | 00:00:00 | | 2007-04-04 | 3,939,900 | 1,690.00 | 1,690.00 | 1,670.00 | 1,675.00 | 00:00:00 | | 2007-04-05 | 2,942,100 | 1,679.00 | 1,691.00 | 1,676.00 | 1,691.00 | 00:00:00 | | 2007-04-10 | 5,058,700 | 1,696.00 | 1,696.00 | 1,680.00 | 1,687.00 | 00:00:00 | | 2007-04-11 | 5,675,000 | 1,690.00 | 1,703.00 | 1,685.00 | 1,692.00 | 00:00:00 | | 2007-04-12 | 6,304,700 | 1,695.00 | 1,704.00 | 1,692.00 | 1,698.00 | 00:00:00 | | 2007-04-13 | 8,477,300 | 1,707.00 | 1,738.00 | 1,707.00 | 1,737.00 | 00:00:00 | | 2007-04-16 | 8,511,800 | 1,741.00 | 1,747.00 | 1,731.00 | 1,743.00 | 00:00:00 | | 2007-04-17 | 10,256,600 | 1,745.00 | 1,747.00 | 1,727.00 | 1,744.00 | 00:00:00 | | 2007-04-18 | 7,926,100 | 1,741.00 | 1,753.00 | 1,732.00 | 1,739.00 | 00:00:00 | | 2007-04-19 | 6,895,000 | 1,730.00 | 1,743.00 | 1,719.00 | 1,738.00 | 00:00:00 | | 2007-04-20 | 5,235,900 | 1,748.00 | 1,751.00 | 1,732.00 | 1,743.00 | 00:00:00 | | 2007-04-23 | 3,516,900 | 1,750.00 | 1,762.00 | 1,739.00 | 1,753.00 | 00:00:00 | | 2007-04-24 | 4,963,400 | 1,761.00 | 1,772.00 | 1,735.00 | 1,740.00 | 00:00:00 | | 2007-04-26 | 6,507,100 | 1,763.00 | 1,768.00 | 1,747.00 | 1,758.00 | 00:00:00 | | 2007-04-27 | 11,123,500 | 1,751.00 | 1,756.00 | 1,731.00 | 1,736.00 | 00:00:00 | | 2007-04-30 | 5,410,600 | 1,732.00 | 1,760.00 | 1,732.00 | 1,750.00 | 00:00:00 | | 2007-05-01 | 3,885,200 | 1,749.00 | 1,750.00 | 1,726.00 | 1,738.00 | 00:00:00 | | 2007-05-02 | 17,620,500 | 1,750.00 | 1,773.00 | 1,742.00 | 1,770.00 | 00:00:00 | | 2007-05-03 | 13,084,300 | 1,794.00 | 1,814.00 | 1,787.00 | 1,804.00 | 00:00:00 | | 2007-05-04 | 6,626,500 | 1,812.00 | 1,831.00 | 1,801.00 | 1,822.00 | 00:00:00 | | 2007-05-08 | 10,150,000 | 1,805.00 | 1,807.00 | 1,788.00 | 1,794.00 | 00:00:00 | | 2007-05-09 | 10,799,400 | 1,785.00 | 1,794.00 | 1,763.00 | 1,766.00 | 00:00:00 | | 2007-05-10 | 6,263,100 | 1,770.00 | 1,780.00 | 1,750.00 | 1,756.00 | 00:00:00 | | 2007-05-11 | 11,001,900 | 1,750.00 | 1,769.00 | 1,734.00 | 1,765.00 | 00:00:00 | | 2007-05-14 | 6,572,800 | 1,771.00 | 1,779.00 | 1,759.00 | 1,778.00 | 00:00:00 | | 2007-05-15 | 13,018,400 | 1,773.00 | 1,789.00 | 1,768.00 | 1,779.00 | 00:00:00 | | 2007-05-16 | 7,487,500 | 1,771.00 | 1,793.00 | 1,771.00 | 1,777.00 | 00:00:00 | | 2007-05-17 | 15,345,800 | 1,780.00 | 1,840.00 | 1,780.00 | 1,831.00 | 00:00:00 | | 2007-05-18 | 17,398,100 | 1,842.00 | 1,887.00 | 1,842.00 | 1,876.00 | 00:00:00 | | 2007-05-21 | 11,728,400 | 1,878.00 | 1,919.00 | 1,866.00 | 1,903.00 | 00:00:00 | | 2007-05-22 | 17,934,800 | 1,905.00 | 1,915.00 | 1,888.00 | 1,897.00 | 00:00:00 | | 2007-05-23 | 7,029,400 | 1,896.00 | 1,902.00 | 1,880.00 | 1,897.00 | 00:00:00 | | 2007-05-24 | 9,914,400 | 1,881.00 | 1,908.00 | 1,877.00 | 1,883.00 | 00:00:00 | | 2007-05-25 | 5,921,200 | 1,874.00 | 1,893.00 | 1,873.00 | 1,877.00 | 00:00:00 | | 2007-05-29 | 5,996,500 | 1,879.00 | 1,882.00 | 1,868.00 | 1,874.00 | 00:00:00 | | 2007-05-30 | 5,952,200 | 1,855.00 | 1,863.00 | 1,844.00 | 1,858.00 | 00:00:00 | | 2007-05-31 | 7,102,300 | 1,869.00 | 1,890.00 | 1,869.00 | 1,882.00 | 00:00:00 | | 2007-06-04 | 9,486,200 | 1,907.00 | 1,920.00 | 1,901.00 | 1,916.00 | 00:00:00 | | 2007-06-05 | 10,609,100 | 1,918.00 | 1,938.00 | 1,914.00 | 1,931.00 | 00:00:00 | | 2007-06-06 | 9,677,600 | 1,927.00 | 1,939.00 | 1,905.00 | 1,917.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
