|
 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 | | 2008-05-20 | 6,386,600 | 2,179.00 | 2,190.00 | 2,141.00 | 2,141.00 | 00:00:00 | | 2008-05-21 | 7,746,900 | 2,156.00 | 2,256.00 | 2,156.00 | 2,242.00 | 00:00:00 | | 2008-05-22 | 4,522,300 | 2,242.00 | 2,270.00 | 2,188.00 | 2,196.00 | 00:00:00 | | 2008-05-23 | 3,649,500 | 2,191.00 | 2,207.00 | 2,162.00 | 2,162.00 | 00:00:00 | | 2008-05-27 | 4,493,200 | 2,175.00 | 2,202.00 | 2,151.00 | 2,152.00 | 00:00:00 | | 2008-05-28 | 4,719,600 | 2,152.00 | 2,165.00 | 2,123.00 | 2,157.00 | 00:00:00 | | 2008-05-29 | 4,277,700 | 2,163.00 | 2,202.00 | 2,161.00 | 2,188.00 | 00:00:00 | | 2008-05-30 | 6,323,200 | 2,167.00 | 2,174.00 | 2,131.00 | 2,150.00 | 00:00:00 | | 2008-06-02 | 3,070,000 | 2,140.00 | 2,150.00 | 2,116.00 | 2,133.00 | 00:00:00 | | 2008-06-03 | 3,887,500 | 2,126.00 | 2,138.00 | 2,112.00 | 2,127.00 | 00:00:00 | | 2008-06-04 | 3,813,800 | 2,118.00 | 2,118.00 | 2,063.00 | 2,065.00 | 00:00:00 | | 2008-06-05 | 3,357,100 | 2,058.00 | 2,093.00 | 2,052.00 | 2,092.00 | 00:00:00 | | 2008-06-06 | 5,266,300 | 2,108.00 | 2,148.00 | 2,095.00 | 2,097.00 | 00:00:00 | | 2008-06-10 | 4,875,400 | 2,127.00 | 2,154.00 | 2,094.00 | 2,094.00 | 00:00:00 | | 2008-06-11 | 7,127,900 | 2,096.00 | 2,154.00 | 2,084.00 | 2,094.00 | 00:00:00 | | 2008-06-12 | 6,304,500 | 2,099.00 | 2,126.00 | 2,064.00 | 2,068.00 | 00:00:00 | | 2008-06-13 | 5,075,900 | 2,068.00 | 2,074.00 | 2,024.00 | 2,045.00 | 00:00:00 | | 2008-06-16 | 5,097,700 | 2,015.00 | 2,065.00 | 2,015.00 | 2,059.00 | 00:00:00 | | 2008-06-17 | 4,799,600 | 2,061.00 | 2,106.00 | 2,055.00 | 2,080.00 | 00:00:00 | | 2008-06-18 | 4,128,400 | 2,081.00 | 2,081.00 | 2,013.00 | 2,017.00 | 00:00:00 | | 2008-06-19 | 5,932,700 | 2,023.00 | 2,045.00 | 1,988.00 | 1,988.00 | 00:00:00 | | 2008-06-20 | 8,258,100 | 1,993.00 | 2,011.00 | 1,953.00 | 1,953.00 | 00:00:00 | | 2008-06-23 | 4,594,300 | 1,968.00 | 1,993.00 | 1,946.00 | 1,983.00 | 00:00:00 | | 2008-06-24 | 5,875,700 | 1,968.00 | 2,012.00 | 1,959.00 | 1,998.00 | 00:00:00 | | 2008-06-25 | 4,666,400 | 1,998.00 | 2,031.00 | 1,977.00 | 1,984.00 | 00:00:00 | | 2008-06-26 | 5,140,300 | 1,987.00 | 2,020.00 | 1,978.00 | 1,985.00 | 00:00:00 | | 2008-06-27 | 7,031,000 | 1,991.00 | 2,028.00 | 1,982.00 | 2,015.00 | 00:00:00 | | 2008-06-30 | 4,917,800 | 2,010.00 | 2,071.00 | 2,008.00 | 2,063.00 | 00:00:00 | | 2008-07-01 | 4,883,200 | 2,039.00 | 2,046.00 | 2,013.00 | 2,015.00 | 00:00:00 | | 2008-07-02 | 5,290,600 | 2,015.00 | 2,034.00 | 1,991.00 | 1,991.00 | 00:00:00 | | 2008-07-03 | 4,340,000 | 1,973.00 | 2,000.00 | 1,960.00 | 1,988.00 | 00:00:00 | | 2008-07-04 | 1,954,800 | 1,983.00 | 2,002.00 | 1,958.00 | 1,962.00 | 00:00:00 | | 2008-07-07 | 3,957,600 | 1,990.00 | 2,047.00 | 1,982.00 | 2,041.00 | 00:00:00 | | 2008-07-08 | 8,100,300 | 2,000.00 | 2,007.00 | 1,976.00 | 1,995.00 | 00:00:00 | | 2008-07-09 | 4,480,400 | 2,009.00 | 2,018.00 | 1,972.00 | 1,985.00 | 00:00:00 | | 2008-07-10 | 3,824,600 | 1,953.00 | 1,956.00 | 1,924.00 | 1,935.00 | 00:00:00 | | 2008-07-11 | 4,678,200 | 1,947.00 | 1,979.00 | 1,929.00 | 1,940.00 | 00:00:00 | | 2008-07-14 | 3,261,100 | 1,957.00 | 1,960.00 | 1,913.00 | 1,915.00 | 00:00:00 | | 2008-07-15 | 5,303,000 | 1,914.00 | 1,936.00 | 1,855.00 | 1,865.00 | 00:00:00 | | 2008-07-16 | 6,936,400 | 1,870.00 | 1,877.00 | 1,789.00 | 1,805.00 | 00:00:00 | | 2008-07-17 | 6,672,400 | 1,794.00 | 1,833.00 | 1,774.00 | 1,824.00 | 00:00:00 | | 2008-07-18 | 6,193,100 | 1,815.00 | 1,828.00 | 1,787.00 | 1,820.00 | 00:00:00 | | 2008-07-21 | 4,747,600 | 1,820.00 | 1,856.00 | 1,809.00 | 1,831.00 | 00:00:00 | | 2008-07-22 | 4,444,900 | 1,826.00 | 1,873.00 | 1,819.00 | 1,857.00 | 00:00:00 | | 2008-07-23 | 5,320,300 | 1,869.00 | 1,874.00 | 1,842.00 | 1,842.00 | 00:00:00 | | 2008-07-24 | 4,283,300 | 1,847.00 | 1,847.00 | 1,805.00 | 1,818.00 | 00:00:00 | | 2008-07-25 | 4,092,900 | 1,818.00 | 1,850.00 | 1,811.00 | 1,825.00 | 00:00:00 | | 2008-07-28 | 3,268,200 | 1,818.00 | 1,861.00 | 1,818.00 | 1,833.00 | 00:00:00 | | 2008-07-29 | 2,574,300 | 1,835.00 | 1,870.00 | 1,807.00 | 1,808.00 | 00:00:00 | | 2008-07-30 | 2,314,500 | 1,829.00 | 1,838.00 | 1,796.00 | 1,837.00 | 00:00:00 | | 2008-07-31 | 4,841,300 | 1,873.00 | 1,878.00 | 1,789.00 | 1,799.00 | 00:00:00 | | 2008-08-01 | 4,866,200 | 1,803.00 | 1,803.00 | 1,770.00 | 1,780.00 | 00:00:00 | | 2008-08-04 | 3,285,700 | 1,794.00 | 1,834.00 | 1,771.00 | 1,777.00 | 00:00:00 | | 2008-08-05 | 3,962,100 | 1,771.00 | 1,771.00 | 1,733.00 | 1,767.00 | 00:00:00 | | 2008-08-06 | 4,837,300 | 1,758.00 | 1,788.00 | 1,735.00 | 1,777.00 | 00:00:00 | | 2008-08-07 | 3,637,900 | 1,785.00 | 1,809.00 | 1,768.00 | 1,785.00 | 00:00:00 | | 2008-08-08 | 2,052,800 | 1,778.00 | 1,778.00 | 1,740.00 | 1,747.00 | 00:00:00 | | 2008-08-11 | 3,161,600 | 1,760.00 | 1,783.00 | 1,758.00 | 1,780.00 | 00:00:00 | | 2008-08-12 | 4,071,900 | 1,773.00 | 1,820.00 | 1,766.00 | 1,810.00 | 00:00:00 | | 2008-08-13 | 3,801,000 | 1,817.00 | 1,839.00 | 1,801.00 | 1,808.00 | 00:00:00 | | 2008-08-14 | 5,512,000 | 1,838.00 | 1,879.00 | 1,821.00 | 1,838.00 | 00:00:00 | | 2008-08-15 | 3,759,300 | 1,838.00 | 1,853.00 | 1,796.00 | 1,797.00 | 00:00:00 | | 2008-08-18 | 2,649,200 | 1,795.00 | 1,843.00 | 1,788.00 | 1,822.00 | 00:00:00 | | 2008-08-19 | 3,670,600 | 1,793.00 | 1,825.00 | 1,791.00 | 1,796.00 | 00:00:00 | | 2008-08-20 | 2,445,600 | 1,805.00 | 1,835.00 | 1,805.00 | 1,820.00 | 00:00:00 | | 2008-08-21 | 2,213,400 | 1,825.00 | 1,861.00 | 1,798.00 | 1,850.00 | 00:00:00 | | 2008-08-22 | 4,783,800 | 1,860.00 | 1,890.00 | 1,849.00 | 1,890.00 | 00:00:00 | | 2008-08-26 | 3,259,200 | 1,859.00 | 1,874.00 | 1,822.00 | 1,864.00 | 00:00:00 | | 2008-08-27 | 3,990,100 | 1,870.00 | 1,912.00 | 1,852.00 | 1,907.00 | 00:00:00 | | 2008-08-28 | 3,544,700 | 1,901.00 | 1,923.00 | 1,882.00 | 1,909.00 | 00:00:00 | | 2008-08-29 | 4,111,300 | 1,915.00 | 1,928.00 | 1,900.00 | 1,921.00 | 00:00:00 | | 2008-09-01 | 2,042,100 | 1,910.00 | 1,929.00 | 1,883.00 | 1,887.00 | 00:00:00 | | 2008-09-02 | 5,321,600 | 1,876.00 | 1,876.00 | 1,842.00 | 1,863.00 | 00:00:00 | | 2008-09-03 | 3,647,800 | 1,869.00 | 1,882.00 | 1,847.00 | 1,847.00 | 00:00:00 | | 2008-09-04 | 3,349,300 | 1,850.00 | 1,866.00 | 1,788.00 | 1,788.00 | 00:00:00 | | 2008-09-05 | 7,358,700 | 1,787.00 | 1,804.00 | 1,729.00 | 1,736.00 | 00:00:00 | | 2008-09-08 | 3,045,200 | 1,774.00 | 1,786.00 | 1,752.00 | 1,766.00 | 00:00:00 | | 2008-09-09 | 8,142,200 | 1,777.00 | 1,781.00 | 1,727.00 | 1,735.00 | 00:00:00 | | 2008-09-10 | 5,016,000 | 1,735.00 | 1,757.00 | 1,720.00 | 1,732.00 | 00:00:00 | | 2008-09-11 | 3,205,100 | 1,737.00 | 1,753.00 | 1,716.00 | 1,729.00 | 00:00:00 | | 2008-09-12 | 3,820,000 | 1,747.00 | 1,760.00 | 1,734.00 | 1,757.00 | 00:00:00 | | 2008-09-15 | 8,038,600 | 1,734.00 | 1,734.00 | 1,663.00 | 1,680.00 | 00:00:00 | | 2008-09-16 | 7,727,700 | 1,655.00 | 1,667.00 | 1,593.00 | 1,605.00 | 00:00:00 | | 2008-09-17 | 7,860,900 | 1,616.00 | 1,643.00 | 1,598.00 | 1,602.00 | 00:00:00 | | 2008-09-18 | 17,925,400 | 1,595.00 | 1,650.00 | 1,578.00 | 1,595.00 | 00:00:00 | | 2008-09-19 | 11,617,700 | 1,535.00 | 1,688.00 | 1,535.00 | 1,684.00 | 00:00:00 | | 2008-09-22 | 5,191,000 | 1,706.00 | 1,735.00 | 1,692.00 | 1,712.00 | 00:00:00 | | 2008-09-23 | 6,174,100 | 1,713.00 | 1,736.00 | 1,696.00 | 1,710.00 | 00:00:00 | | 2008-09-24 | 5,764,400 | 1,701.00 | 1,713.00 | 1,681.00 | 1,704.00 | 00:00:00 | | 2008-09-25 | 4,943,600 | 1,701.00 | 1,737.00 | 1,667.00 | 1,733.00 | 00:00:00 | | 2008-09-26 | 4,152,200 | 1,714.00 | 1,721.00 | 1,695.00 | 1,701.00 | 00:00:00 | | 2008-09-29 | 3,699,000 | 1,672.00 | 1,699.00 | 1,625.00 | 1,630.00 | 00:00:00 | | 2008-09-30 | 9,549,400 | 1,597.00 | 1,660.00 | 1,558.00 | 1,618.00 | 00:00:00 | | 2008-10-01 | 6,070,600 | 1,648.00 | 1,649.00 | 1,600.00 | 1,630.00 | 00:00:00 | | 2008-10-02 | 3,228,100 | 1,632.00 | 1,661.00 | 1,581.00 | 1,583.00 | 00:00:00 | | 2008-10-03 | 3,915,400 | 1,580.00 | 1,637.00 | 1,551.00 | 1,628.00 | 00:00:00 | | 2008-10-06 | 4,063,500 | 1,548.00 | 1,561.00 | 1,481.00 | 1,502.00 | 00:00:00 | | 2008-10-07 | 4,890,400 | 1,510.00 | 1,595.00 | 1,502.00 | 1,546.00 | 00:00:00 | | 2008-10-08 | 8,459,300 | 1,500.00 | 1,600.00 | 1,380.00 | 1,484.00 | 00:00:00 | | 2008-10-09 | 4,693,000 | 1,523.00 | 1,528.00 | 1,427.00 | 1,437.00 | 00:00:00 | | 2008-10-10 | 8,455,600 | 1,323.00 | 1,406.00 | 1,287.00 | 1,303.00 | 00:00:00 | | 2008-10-13 | 10,479,500 | 1,368.00 | 1,417.00 | 1,353.00 | 1,417.00 | 00:00:00 | | 2008-10-14 | 4,625,800 | 1,473.00 | 1,576.00 | 1,451.00 | 1,496.00 | 00:00:00 | | 2008-10-15 | 9,291,600 | 1,486.00 | 1,498.00 | 1,379.00 | 1,394.00 | 00:00:00 | | 2008-10-16 | 7,337,000 | 1,326.00 | 1,379.00 | 1,276.00 | 1,294.00 | 00:00:00 | | 2008-10-17 | 11,375,900 | 1,385.00 | 1,416.00 | 1,320.00 | 1,402.00 | 00:00:00 | | 2008-10-20 | 8,402,100 | 1,442.00 | 1,550.00 | 1,428.00 | 1,550.00 | 00:00:00 | | 2008-10-21 | 6,432,200 | 1,580.00 | 1,600.00 | 1,525.00 | 1,537.00 | 00:00:00 | | 2008-10-22 | 5,994,100 | 1,507.00 | 1,541.00 | 1,448.00 | 1,474.00 | 00:00:00 | | 2008-10-23 | 5,961,500 | 1,472.00 | 1,554.00 | 1,420.00 | 1,551.00 | 00:00:00 | | 2008-10-24 | 10,356,500 | 1,496.00 | 1,496.00 | 1,383.00 | 1,472.00 | 00:00:00 | | 2008-10-27 | 7,186,000 | 1,410.00 | 1,487.00 | 1,372.00 | 1,460.00 | 00:00:00 | | 2008-10-28 | 8,008,300 | 1,500.00 | 1,556.00 | 1,454.00 | 1,528.00 | 00:00:00 | | 2008-10-29 | 10,934,700 | 1,604.00 | 1,705.00 | 1,585.00 | 1,705.00 | 00:00:00 | | 2008-10-30 | 7,000,600 | 1,750.00 | 1,757.00 | 1,580.00 | 1,635.00 | 00:00:00 | | 2008-10-31 | 8,764,400 | 1,631.00 | 1,709.00 | 1,568.00 | 1,697.00 | 00:00:00 | | 2008-11-03 | 4,846,500 | 1,719.00 | 1,746.00 | 1,683.00 | 1,746.00 | 00:00:00 | | 2008-11-04 | 9,366,200 | 1,742.00 | 1,865.00 | 1,717.00 | 1,863.00 | 00:00:00 | | 2008-11-05 | 6,460,800 | 1,848.00 | 1,853.00 | 1,768.00 | 1,774.00 | 00:00:00 | | 2008-11-06 | 10,966,600 | 1,731.00 | 1,757.00 | 1,635.00 | 1,642.00 | 00:00:00 | | 2008-11-07 | 10,018,300 | 1,658.00 | 1,711.00 | 1,633.00 | 1,679.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
