|
 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 | | 2007-11-23 | 4,090,500 | 2,022.00 | 2,022.00 | 1,977.00 | 1,994.00 | 00:00:00 | | 2007-11-26 | 4,209,700 | 1,994.00 | 2,010.00 | 1,969.00 | 1,969.00 | 00:00:00 | | 2007-11-27 | 5,734,900 | 1,970.00 | 1,979.00 | 1,927.00 | 1,948.00 | 00:00:00 | | 2007-11-28 | 5,732,900 | 1,954.00 | 1,968.00 | 1,921.00 | 1,957.00 | 00:00:00 | | 2007-11-29 | 4,429,300 | 1,963.00 | 1,979.00 | 1,940.00 | 1,956.00 | 00:00:00 | | 2007-11-30 | 6,659,000 | 1,947.00 | 1,978.00 | 1,941.00 | 1,966.00 | 00:00:00 | | 2007-12-03 | 4,348,300 | 1,957.00 | 1,970.00 | 1,934.00 | 1,938.00 | 00:00:00 | | 2007-12-04 | 4,624,700 | 1,947.00 | 1,966.00 | 1,936.00 | 1,956.00 | 00:00:00 | | 2007-12-05 | 6,631,600 | 1,967.00 | 2,030.00 | 1,958.00 | 2,030.00 | 00:00:00 | | 2007-12-06 | 7,074,800 | 2,021.00 | 2,030.00 | 1,998.00 | 2,021.00 | 00:00:00 | | 2007-12-07 | 6,359,400 | 2,025.00 | 2,035.00 | 2,004.00 | 2,019.00 | 00:00:00 | | 2007-12-10 | 4,960,400 | 2,010.00 | 2,016.00 | 1,974.00 | 1,991.00 | 00:00:00 | | 2007-12-11 | 6,583,200 | 1,995.00 | 2,006.00 | 1,970.00 | 2,000.00 | 00:00:00 | | 2007-12-12 | 7,230,200 | 1,995.00 | 2,027.00 | 1,980.00 | 2,027.00 | 00:00:00 | | 2007-12-13 | 6,775,100 | 2,026.00 | 2,036.00 | 1,993.00 | 1,993.00 | 00:00:00 | | 2007-12-14 | 4,312,100 | 2,013.00 | 2,027.00 | 2,004.00 | 2,018.00 | 00:00:00 | | 2007-12-17 | 5,515,600 | 2,001.00 | 2,020.00 | 1,987.00 | 1,994.00 | 00:00:00 | | 2007-12-18 | 5,452,400 | 1,983.00 | 2,014.00 | 1,980.00 | 1,989.00 | 00:00:00 | | 2007-12-19 | 4,430,200 | 2,010.00 | 2,041.00 | 1,996.00 | 2,032.00 | 00:00:00 | | 2007-12-20 | 7,467,600 | 2,039.00 | 2,076.00 | 2,039.00 | 2,073.00 | 00:00:00 | | 2007-12-21 | 9,950,500 | 2,080.00 | 2,102.00 | 2,074.00 | 2,090.00 | 00:00:00 | | 2007-12-24 | 846,100 | 2,104.00 | 2,118.00 | 2,100.00 | 2,104.00 | 00:00:00 | | 2007-12-27 | 2,413,600 | 2,077.00 | 2,138.00 | 2,077.00 | 2,129.00 | 00:00:00 | | 2007-12-28 | 1,602,800 | 2,119.00 | 2,132.00 | 2,106.00 | 2,127.00 | 00:00:00 | | 2007-12-31 | 930,300 | 2,124.00 | 2,129.00 | 2,106.00 | 2,111.00 | 00:00:00 | | 2008-01-02 | 3,574,000 | 2,112.00 | 2,146.00 | 2,111.00 | 2,125.00 | 00:00:00 | | 2008-01-03 | 4,740,600 | 2,141.00 | 2,180.00 | 2,129.00 | 2,176.00 | 00:00:00 | | 2008-01-04 | 4,408,200 | 2,183.00 | 2,204.00 | 2,141.00 | 2,149.00 | 00:00:00 | | 2008-01-07 | 5,520,500 | 2,143.00 | 2,201.00 | 2,141.00 | 2,187.00 | 00:00:00 | | 2008-01-08 | 4,496,400 | 2,186.00 | 2,192.00 | 2,138.00 | 2,138.00 | 00:00:00 | | 2008-01-09 | 4,915,900 | 2,131.00 | 2,163.00 | 2,114.00 | 2,152.00 | 00:00:00 | | 2008-01-10 | 4,687,200 | 2,146.00 | 2,148.00 | 2,105.00 | 2,124.00 | 00:00:00 | | 2008-01-11 | 5,779,300 | 2,131.00 | 2,148.00 | 2,073.00 | 2,091.00 | 00:00:00 | | 2008-01-14 | 4,851,900 | 2,093.00 | 2,128.00 | 2,087.00 | 2,103.00 | 00:00:00 | | 2008-01-15 | 6,615,000 | 2,093.00 | 2,100.00 | 2,037.00 | 2,038.00 | 00:00:00 | | 2008-01-16 | 7,312,800 | 2,042.00 | 2,059.00 | 1,975.00 | 1,986.00 | 00:00:00 | | 2008-01-17 | 5,781,000 | 1,971.00 | 1,991.00 | 1,936.00 | 1,947.00 | 00:00:00 | | 2008-01-18 | 7,462,600 | 1,938.00 | 1,962.00 | 1,925.00 | 1,927.00 | 00:00:00 | | 2008-01-21 | 7,595,300 | 1,897.00 | 1,904.00 | 1,803.00 | 1,820.00 | 00:00:00 | | 2008-01-22 | 11,409,000 | 1,772.00 | 1,877.00 | 1,732.00 | 1,837.00 | 00:00:00 | | 2008-01-23 | 11,010,900 | 1,873.00 | 1,875.00 | 1,733.00 | 1,741.00 | 00:00:00 | | 2008-01-24 | 10,328,100 | 1,789.00 | 1,852.00 | 1,771.00 | 1,838.00 | 00:00:00 | | 2008-01-25 | 8,038,800 | 1,863.00 | 1,883.00 | 1,834.00 | 1,840.00 | 00:00:00 | | 2008-01-28 | 5,834,400 | 1,815.00 | 1,834.00 | 1,777.00 | 1,819.00 | 00:00:00 | | 2008-01-29 | 4,928,300 | 1,821.00 | 1,825.00 | 1,783.00 | 1,808.00 | 00:00:00 | | 2008-01-30 | 4,935,800 | 1,799.00 | 1,814.00 | 1,779.00 | 1,789.00 | 00:00:00 | | 2008-01-31 | 9,378,100 | 1,772.00 | 1,802.00 | 1,737.00 | 1,791.00 | 00:00:00 | | 2008-02-01 | 6,272,000 | 1,794.00 | 1,811.00 | 1,766.00 | 1,806.00 | 00:00:00 | | 2008-02-04 | 3,816,000 | 1,817.00 | 1,821.00 | 1,804.00 | 1,806.00 | 00:00:00 | | 2008-02-05 | 6,777,700 | 1,823.00 | 1,844.00 | 1,755.00 | 1,765.00 | 00:00:00 | | 2008-02-06 | 4,173,700 | 1,751.00 | 1,780.00 | 1,739.00 | 1,767.00 | 00:00:00 | | 2008-02-07 | 5,121,500 | 1,752.00 | 1,773.00 | 1,720.00 | 1,721.00 | 00:00:00 | | 2008-02-08 | 4,579,700 | 1,730.00 | 1,737.00 | 1,696.00 | 1,724.00 | 00:00:00 | | 2008-02-11 | 3,618,000 | 1,719.00 | 1,750.00 | 1,713.00 | 1,717.00 | 00:00:00 | | 2008-02-12 | 6,886,300 | 1,731.00 | 1,796.00 | 1,729.00 | 1,794.00 | 00:00:00 | | 2008-02-13 | 4,973,800 | 1,783.00 | 1,805.00 | 1,772.00 | 1,801.00 | 00:00:00 | | 2008-02-14 | 3,761,900 | 1,810.00 | 1,817.00 | 1,790.00 | 1,796.00 | 00:00:00 | | 2008-02-15 | 5,413,500 | 1,800.00 | 1,814.00 | 1,752.00 | 1,763.00 | 00:00:00 | | 2008-02-18 | 3,642,900 | 1,776.00 | 1,811.00 | 1,776.00 | 1,806.00 | 00:00:00 | | 2008-02-19 | 4,068,400 | 1,812.00 | 1,838.00 | 1,785.00 | 1,828.00 | 00:00:00 | | 2008-02-20 | 4,266,500 | 1,814.00 | 1,839.00 | 1,787.00 | 1,798.00 | 00:00:00 | | 2008-02-21 | 3,642,100 | 1,814.00 | 1,828.00 | 1,804.00 | 1,810.00 | 00:00:00 | | 2008-02-22 | 4,680,600 | 1,798.00 | 1,825.00 | 1,782.00 | 1,816.00 | 00:00:00 | | 2008-02-25 | 3,210,900 | 1,834.00 | 1,856.00 | 1,822.00 | 1,843.00 | 00:00:00 | | 2008-02-26 | 3,528,300 | 1,843.00 | 1,852.00 | 1,817.00 | 1,846.00 | 00:00:00 | | 2008-02-27 | 3,510,600 | 1,852.00 | 1,863.00 | 1,817.00 | 1,847.00 | 00:00:00 | | 2008-02-28 | 4,886,600 | 1,851.00 | 1,852.00 | 1,820.00 | 1,829.00 | 00:00:00 | | 2008-02-29 | 5,995,900 | 1,819.00 | 1,837.00 | 1,796.00 | 1,808.00 | 00:00:00 | | 2008-03-03 | 6,221,200 | 1,785.00 | 1,793.00 | 1,761.00 | 1,768.00 | 00:00:00 | | 2008-03-04 | 6,365,200 | 1,766.00 | 1,772.00 | 1,717.00 | 1,734.00 | 00:00:00 | | 2008-03-05 | 7,050,700 | 1,748.00 | 1,774.00 | 1,712.00 | 1,772.00 | 00:00:00 | | 2008-03-06 | 6,152,400 | 1,771.00 | 1,783.00 | 1,729.00 | 1,733.00 | 00:00:00 | | 2008-03-07 | 6,595,700 | 1,719.00 | 1,735.00 | 1,688.00 | 1,701.00 | 00:00:00 | | 2008-03-10 | 3,026,400 | 1,696.00 | 1,735.00 | 1,696.00 | 1,710.00 | 00:00:00 | | 2008-03-11 | 7,822,600 | 1,723.00 | 1,747.00 | 1,711.00 | 1,721.00 | 00:00:00 | | 2008-03-12 | 3,479,500 | 1,733.00 | 1,750.00 | 1,725.00 | 1,742.00 | 00:00:00 | | 2008-03-13 | 4,580,500 | 1,727.00 | 1,730.00 | 1,707.00 | 1,719.00 | 00:00:00 | | 2008-03-14 | 6,162,700 | 1,714.00 | 1,736.00 | 1,705.00 | 1,715.00 | 00:00:00 | | 2008-03-18 | 5,344,000 | 1,698.00 | 1,719.00 | 1,693.00 | 1,719.00 | 00:00:00 | | 2008-03-19 | 5,992,600 | 1,719.00 | 1,737.00 | 1,697.00 | 1,698.00 | 00:00:00 | | 2008-03-20 | 11,651,200 | 1,690.00 | 1,693.00 | 1,632.00 | 1,635.00 | 00:00:00 | | 2008-03-25 | 5,145,100 | 1,683.00 | 1,687.00 | 1,662.00 | 1,683.00 | 00:00:00 | | 2008-03-26 | 4,492,700 | 1,675.00 | 1,707.00 | 1,666.00 | 1,703.00 | 00:00:00 | | 2008-03-27 | 3,119,800 | 1,702.00 | 1,721.00 | 1,683.00 | 1,705.00 | 00:00:00 | | 2008-03-28 | 2,721,900 | 1,712.00 | 1,726.00 | 1,699.00 | 1,708.00 | 00:00:00 | | 2008-03-31 | 5,777,900 | 1,700.00 | 1,747.00 | 1,685.00 | 1,737.00 | 00:00:00 | | 2008-04-01 | 4,329,800 | 1,723.00 | 1,755.00 | 1,715.00 | 1,754.00 | 00:00:00 | | 2008-04-02 | 4,969,800 | 1,746.00 | 1,763.00 | 1,728.00 | 1,757.00 | 00:00:00 | | 2008-04-03 | 4,094,600 | 1,761.00 | 1,784.00 | 1,761.00 | 1,776.00 | 00:00:00 | | 2008-04-04 | 3,426,700 | 1,781.00 | 1,802.00 | 1,775.00 | 1,799.00 | 00:00:00 | | 2008-04-07 | 2,954,700 | 1,804.00 | 1,826.00 | 1,789.00 | 1,823.00 | 00:00:00 | | 2008-04-08 | 4,250,900 | 1,823.00 | 1,850.00 | 1,818.00 | 1,837.00 | 00:00:00 | | 2008-04-09 | 3,465,500 | 1,844.00 | 1,864.00 | 1,830.00 | 1,854.00 | 00:00:00 | | 2008-04-10 | 5,390,000 | 1,866.00 | 1,879.00 | 1,828.00 | 1,853.00 | 00:00:00 | | 2008-04-11 | 4,108,900 | 1,855.00 | 1,881.00 | 1,833.00 | 1,846.00 | 00:00:00 | | 2008-04-14 | 2,264,200 | 1,828.00 | 1,846.00 | 1,824.00 | 1,834.00 | 00:00:00 | | 2008-04-15 | 4,219,700 | 1,859.00 | 1,878.00 | 1,851.00 | 1,865.00 | 00:00:00 | | 2008-04-16 | 3,755,700 | 1,877.00 | 1,921.00 | 1,866.00 | 1,916.00 | 00:00:00 | | 2008-04-17 | 3,055,200 | 1,913.00 | 1,919.00 | 1,883.00 | 1,895.00 | 00:00:00 | | 2008-04-18 | 6,574,800 | 1,904.00 | 1,911.00 | 1,890.00 | 1,899.00 | 00:00:00 | | 2008-04-21 | 3,428,000 | 1,905.00 | 1,945.00 | 1,901.00 | 1,937.00 | 00:00:00 | | 2008-04-22 | 3,588,800 | 1,925.00 | 1,950.00 | 1,912.00 | 1,921.00 | 00:00:00 | | 2008-04-23 | 6,932,300 | 1,920.00 | 1,978.00 | 1,918.00 | 1,976.00 | 00:00:00 | | 2008-04-24 | 5,364,300 | 1,955.00 | 1,979.00 | 1,917.00 | 1,938.00 | 00:00:00 | | 2008-04-25 | 5,661,000 | 1,945.00 | 1,951.00 | 1,918.00 | 1,945.00 | 00:00:00 | | 2008-04-28 | 2,081,200 | 1,939.00 | 1,964.00 | 1,933.00 | 1,941.00 | 00:00:00 | | 2008-04-29 | 6,364,200 | 1,986.00 | 2,057.00 | 1,981.00 | 2,043.00 | 00:00:00 | | 2008-04-30 | 4,275,900 | 2,051.00 | 2,058.00 | 2,018.00 | 2,028.00 | 00:00:00 | | 2008-05-01 | 2,382,400 | 2,030.00 | 2,049.00 | 2,000.00 | 2,009.00 | 00:00:00 | | 2008-05-02 | 4,183,800 | 2,018.00 | 2,036.00 | 1,999.00 | 2,028.00 | 00:00:00 | | 2008-05-06 | 3,670,700 | 2,010.00 | 2,048.00 | 2,010.00 | 2,044.00 | 00:00:00 | | 2008-05-07 | 2,629,000 | 2,047.00 | 2,078.00 | 2,047.00 | 2,072.00 | 00:00:00 | | 2008-05-08 | 4,078,700 | 2,070.00 | 2,070.00 | 2,039.00 | 2,055.00 | 00:00:00 | | 2008-05-09 | 2,706,300 | 2,053.00 | 2,060.00 | 2,035.00 | 2,047.00 | 00:00:00 | | 2008-05-12 | 2,701,800 | 2,056.00 | 2,071.00 | 2,045.00 | 2,059.00 | 00:00:00 | | 2008-05-13 | 4,207,100 | 2,063.00 | 2,080.00 | 2,025.00 | 2,050.00 | 00:00:00 | | 2008-05-14 | 3,607,200 | 2,041.00 | 2,067.00 | 2,034.00 | 2,056.00 | 00:00:00 | | 2008-05-15 | 2,694,400 | 2,050.00 | 2,077.00 | 2,043.00 | 2,059.00 | 00:00:00 | | 2008-05-16 | 4,481,500 | 2,073.00 | 2,117.00 | 2,064.00 | 2,117.00 | 00:00:00 | | 2008-05-19 | 5,069,900 | 2,123.00 | 2,184.00 | 2,109.00 | 2,184.00 | 00:00:00 | | 2008-05-20 | 6,386,600 | 2,179.00 | 2,190.00 | 2,141.00 | 2,141.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
