|
 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 | | 2008-11-07 | 10,018,300 | 1,658.00 | 1,711.00 | 1,633.00 | 1,679.00 | 00:00:00 | | 2008-11-10 | 3,829,600 | 1,754.00 | 1,782.00 | 1,684.00 | 1,698.00 | 00:00:00 | | 2008-11-11 | 4,891,400 | 1,672.00 | 1,683.00 | 1,623.00 | 1,623.00 | 00:00:00 | | 2008-11-12 | 6,422,600 | 1,655.00 | 1,666.00 | 1,581.00 | 1,599.00 | 00:00:00 | | 2008-11-13 | 7,514,600 | 1,575.00 | 1,628.00 | 1,531.00 | 1,618.00 | 00:00:00 | | 2008-11-14 | 6,631,000 | 1,716.00 | 1,742.00 | 1,651.00 | 1,675.00 | 00:00:00 | | 2008-11-17 | 4,881,600 | 1,653.00 | 1,689.00 | 1,623.00 | 1,629.00 | 00:00:00 | | 2008-11-18 | 5,607,300 | 1,636.00 | 1,701.00 | 1,578.00 | 1,693.00 | 00:00:00 | | 2008-11-19 | 6,620,900 | 1,695.00 | 1,695.00 | 1,592.00 | 1,594.00 | 00:00:00 | | 2008-11-20 | 8,262,900 | 1,537.00 | 1,585.00 | 1,480.00 | 1,508.00 | 00:00:00 | | 2008-11-21 | 7,406,000 | 1,500.00 | 1,543.00 | 1,444.00 | 1,465.00 | 00:00:00 | | 2008-11-24 | 9,853,600 | 1,518.00 | 1,667.00 | 1,475.00 | 1,666.00 | 00:00:00 | | 2008-11-25 | 15,701,500 | 1,665.00 | 1,768.00 | 1,625.00 | 1,712.00 | 00:00:00 | | 2008-11-26 | 7,250,900 | 1,658.00 | 1,700.00 | 1,620.00 | 1,678.00 | 00:00:00 | | 2008-11-27 | 4,697,500 | 1,694.00 | 1,742.00 | 1,685.00 | 1,733.00 | 00:00:00 | | 2008-11-28 | 6,799,200 | 1,752.00 | 1,766.00 | 1,716.00 | 1,738.00 | 00:00:00 | | 2008-12-01 | 5,057,900 | 1,740.00 | 1,747.00 | 1,634.00 | 1,646.00 | 00:00:00 | | 2008-12-02 | 6,864,300 | 1,628.00 | 1,705.00 | 1,609.00 | 1,689.00 | 00:00:00 | | 2008-12-03 | 6,152,700 | 1,699.00 | 1,699.00 | 1,618.00 | 1,675.00 | 00:00:00 | | 2008-12-04 | 6,457,300 | 1,684.00 | 1,721.00 | 1,623.00 | 1,661.00 | 00:00:00 | | 2008-12-05 | 7,629,300 | 1,639.00 | 1,639.00 | 1,547.00 | 1,562.00 | 00:00:00 | | 2008-12-08 | 8,009,800 | 1,691.00 | 1,719.00 | 1,643.00 | 1,691.00 | 00:00:00 | | 2008-12-09 | 4,673,000 | 1,681.00 | 1,764.00 | 1,669.00 | 1,744.00 | 00:00:00 | | 2008-12-10 | 5,066,200 | 1,755.00 | 1,776.00 | 1,716.00 | 1,755.00 | 00:00:00 | | 2008-12-11 | 5,480,800 | 1,780.00 | 1,814.00 | 1,740.00 | 1,799.00 | 00:00:00 | | 2008-12-12 | 5,664,300 | 1,709.00 | 1,770.00 | 1,686.00 | 1,750.00 | 00:00:00 | | 2008-12-15 | 3,467,400 | 1,760.00 | 1,781.00 | 1,718.00 | 1,738.00 | 00:00:00 | | 2008-12-16 | 4,504,700 | 1,732.00 | 1,784.00 | 1,727.00 | 1,770.00 | 00:00:00 | | 2008-12-17 | 6,740,500 | 1,795.00 | 1,804.00 | 1,721.00 | 1,804.00 | 00:00:00 | | 2008-12-18 | 5,181,900 | 1,802.00 | 1,825.00 | 1,779.00 | 1,812.00 | 00:00:00 | | 2008-12-19 | 8,436,900 | 1,790.00 | 1,804.00 | 1,726.00 | 1,773.00 | 00:00:00 | | 2008-12-22 | 3,368,600 | 1,760.00 | 1,805.00 | 1,750.00 | 1,768.00 | 00:00:00 | | 2008-12-23 | 3,792,500 | 1,767.00 | 1,797.00 | 1,752.00 | 1,756.00 | 00:00:00 | | 2008-12-24 | 844,200 | 1,721.00 | 1,741.00 | 1,712.00 | 1,717.00 | 00:00:00 | | 2008-12-29 | 3,836,800 | 1,741.00 | 1,816.00 | 1,741.00 | 1,771.00 | 00:00:00 | | 2008-12-30 | 2,808,500 | 1,806.00 | 1,818.00 | 1,787.00 | 1,811.00 | 00:00:00 | | 2008-12-31 | 1,157,200 | 1,845.00 | 1,845.00 | 1,794.00 | 1,805.00 | 00:00:00 | | 2009-01-02 | 1,176,000 | 1,810.00 | 1,896.00 | 1,783.00 | 1,893.00 | 00:00:00 | | 2009-01-05 | 3,403,700 | 1,917.00 | 1,917.00 | 1,818.00 | 1,870.00 | 00:00:00 | | 2009-01-06 | 6,062,400 | 1,880.00 | 1,921.00 | 1,833.00 | 1,867.00 | 00:00:00 | | 2009-01-07 | 5,848,700 | 1,861.00 | 1,875.00 | 1,782.00 | 1,805.00 | 00:00:00 | | 2009-01-08 | 4,036,700 | 1,791.00 | 1,842.00 | 1,782.00 | 1,841.00 | 00:00:00 | | 2009-01-09 | 4,576,700 | 1,829.00 | 1,842.00 | 1,772.00 | 1,788.00 | 00:00:00 | | 2009-01-12 | 3,183,500 | 1,786.00 | 1,801.00 | 1,761.00 | 1,773.00 | 00:00:00 | | 2009-01-13 | 4,274,500 | 1,753.00 | 1,810.00 | 1,753.00 | 1,802.00 | 00:00:00 | | 2009-01-14 | 6,086,600 | 1,827.00 | 1,827.00 | 1,688.00 | 1,710.00 | 00:00:00 | | 2009-01-15 | 7,523,900 | 1,692.00 | 1,718.00 | 1,658.00 | 1,669.00 | 00:00:00 | | 2009-01-16 | 5,324,000 | 1,704.00 | 1,727.00 | 1,676.00 | 1,695.00 | 00:00:00 | | 2009-01-19 | 4,313,100 | 1,746.00 | 1,763.00 | 1,685.00 | 1,710.00 | 00:00:00 | | 2009-01-20 | 5,920,200 | 1,702.00 | 1,758.00 | 1,694.00 | 1,733.00 | 00:00:00 | | 2009-01-21 | 7,991,900 | 1,719.00 | 1,735.00 | 1,663.00 | 1,677.00 | 00:00:00 | | 2009-01-22 | 6,218,000 | 1,726.00 | 1,744.00 | 1,671.00 | 1,676.00 | 00:00:00 | | 2009-01-23 | 6,616,100 | 1,676.00 | 1,720.00 | 1,646.00 | 1,713.00 | 00:00:00 | | 2009-01-26 | 5,011,200 | 1,726.00 | 1,792.00 | 1,704.00 | 1,790.00 | 00:00:00 | | 2009-01-27 | 3,851,800 | 1,784.00 | 1,784.00 | 1,723.00 | 1,776.00 | 00:00:00 | | 2009-01-28 | 3,358,300 | 1,785.00 | 1,801.00 | 1,771.00 | 1,776.00 | 00:00:00 | | 2009-01-29 | 5,117,500 | 1,757.00 | 1,802.00 | 1,751.00 | 1,801.00 | 00:00:00 | | 2009-01-30 | 5,324,300 | 1,794.00 | 1,796.00 | 1,716.00 | 1,730.00 | 00:00:00 | | 2009-02-02 | 5,026,300 | 1,703.00 | 1,741.00 | 1,691.00 | 1,736.00 | 00:00:00 | | 2009-02-03 | 3,754,000 | 1,744.00 | 1,759.00 | 1,694.00 | 1,753.00 | 00:00:00 | | 2009-02-04 | 3,904,700 | 1,746.00 | 1,755.00 | 1,710.00 | 1,731.00 | 00:00:00 | | 2009-02-05 | 3,857,000 | 1,709.00 | 1,723.00 | 1,663.00 | 1,715.00 | 00:00:00 | | 2009-02-06 | 5,044,900 | 1,737.00 | 1,753.00 | 1,694.00 | 1,744.00 | 00:00:00 | | 2009-02-09 | 3,191,800 | 1,743.00 | 1,766.00 | 1,713.00 | 1,749.00 | 00:00:00 | | 2009-02-10 | 2,901,100 | 1,721.00 | 1,754.00 | 1,703.00 | 1,714.00 | 00:00:00 | | 2009-02-11 | 2,431,400 | 1,705.00 | 1,755.00 | 1,703.00 | 1,750.00 | 00:00:00 | | 2009-02-12 | 6,638,900 | 1,738.00 | 1,749.00 | 1,702.00 | 1,749.00 | 00:00:00 | | 2009-02-13 | 7,141,400 | 1,761.00 | 1,786.00 | 1,745.00 | 1,771.00 | 00:00:00 | | 2009-02-16 | 1,985,600 | 1,758.00 | 1,771.00 | 1,750.00 | 1,755.00 | 00:00:00 | | 2009-02-17 | 6,407,500 | 1,735.00 | 1,737.00 | 1,688.00 | 1,703.00 | 00:00:00 | | 2009-02-18 | 3,687,300 | 1,709.00 | 1,721.00 | 1,667.00 | 1,705.00 | 00:00:00 | | 2009-02-19 | 3,358,700 | 1,717.00 | 1,723.00 | 1,693.00 | 1,701.00 | 00:00:00 | | 2009-02-20 | 4,509,900 | 1,681.00 | 1,685.00 | 1,640.00 | 1,648.00 | 00:00:00 | | 2009-02-23 | 3,537,600 | 1,676.00 | 1,686.00 | 1,601.00 | 1,610.00 | 00:00:00 | | 2009-02-24 | 4,286,700 | 1,602.00 | 1,615.00 | 1,573.00 | 1,593.00 | 00:00:00 | | 2009-02-25 | 3,299,100 | 1,613.00 | 1,627.00 | 1,576.00 | 1,605.00 | 00:00:00 | | 2009-02-26 | 4,044,600 | 1,622.00 | 1,628.00 | 1,569.00 | 1,586.00 | 00:00:00 | | 2009-02-27 | 5,986,000 | 1,567.00 | 1,583.00 | 1,516.00 | 1,545.00 | 00:00:00 | | 2009-03-02 | 6,770,000 | 1,508.00 | 1,518.00 | 1,444.00 | 1,450.00 | 00:00:00 | | 2009-03-03 | 5,933,700 | 1,459.00 | 1,492.00 | 1,362.00 | 1,372.00 | 00:00:00 | | 2009-03-04 | 5,322,000 | 1,401.00 | 1,465.00 | 1,385.00 | 1,458.00 | 00:00:00 | | 2009-03-05 | 5,122,600 | 1,447.00 | 1,453.00 | 1,411.00 | 1,419.00 | 00:00:00 | | 2009-03-06 | 5,221,100 | 1,420.00 | 1,495.00 | 1,414.00 | 1,469.00 | 00:00:00 | | 2009-03-09 | 6,835,200 | 1,485.00 | 1,531.00 | 1,455.00 | 1,510.00 | 00:00:00 | | 2009-03-10 | 6,104,000 | 1,500.00 | 1,592.00 | 1,489.00 | 1,579.00 | 00:00:00 | | 2009-03-11 | 4,259,400 | 1,563.00 | 1,607.00 | 1,551.00 | 1,581.00 | 00:00:00 | | 2009-03-12 | 5,077,200 | 1,564.00 | 1,607.00 | 1,544.00 | 1,597.00 | 00:00:00 | | 2009-03-13 | 3,992,600 | 1,621.00 | 1,636.00 | 1,601.00 | 1,613.00 | 00:00:00 | | 2009-03-16 | 4,717,100 | 1,639.00 | 1,640.00 | 1,601.00 | 1,640.00 | 00:00:00 | | 2009-03-17 | 4,096,900 | 1,626.00 | 1,632.00 | 1,579.00 | 1,619.00 | 00:00:00 | | 2009-03-18 | 4,975,300 | 1,637.00 | 1,642.00 | 1,542.00 | 1,565.00 | 00:00:00 | | 2009-03-19 | 8,500,300 | 1,576.00 | 1,616.00 | 1,557.00 | 1,574.00 | 00:00:00 | | 2009-03-20 | 7,732,700 | 1,562.00 | 1,588.00 | 1,559.00 | 1,568.00 | 00:00:00 | | 2009-03-23 | 3,517,400 | 1,612.00 | 1,627.00 | 1,569.00 | 1,622.00 | 00:00:00 | | 2009-03-24 | 3,699,100 | 1,641.00 | 1,641.00 | 1,562.00 | 1,582.00 | 00:00:00 | | 2009-03-25 | 3,207,800 | 1,576.00 | 1,633.00 | 1,570.00 | 1,622.00 | 00:00:00 | | 2009-03-26 | 2,685,700 | 1,632.00 | 1,639.00 | 1,601.00 | 1,613.00 | 00:00:00 | | 2009-03-27 | 2,843,400 | 1,626.00 | 1,642.00 | 1,586.00 | 1,601.00 | 00:00:00 | | 2009-03-30 | 3,008,800 | 1,579.00 | 1,586.00 | 1,543.00 | 1,543.00 | 00:00:00 | | 2009-03-31 | 4,805,000 | 1,542.00 | 1,579.00 | 1,542.00 | 1,571.00 | 00:00:00 | | 2009-04-01 | 5,479,300 | 1,548.00 | 1,548.00 | 1,500.00 | 1,532.00 | 00:00:00 | | 2009-04-02 | 4,161,300 | 1,571.00 | 1,602.00 | 1,551.00 | 1,592.00 | 00:00:00 | | 2009-04-03 | 4,314,000 | 1,598.00 | 1,615.00 | 1,538.00 | 1,547.00 | 00:00:00 | | 2009-04-06 | 3,606,700 | 1,564.00 | 1,570.00 | 1,509.00 | 1,522.00 | 00:00:00 | | 2009-04-07 | 2,407,300 | 1,539.00 | 1,550.00 | 1,475.00 | 1,482.00 | 00:00:00 | | 2009-04-08 | 11,148,600 | 1,469.00 | 1,479.00 | 1,454.00 | 1,470.00 | 00:00:00 | | 2009-04-09 | 5,401,700 | 1,485.00 | 1,486.00 | 1,455.00 | 1,462.00 | 00:00:00 | | 2009-04-14 | 7,631,300 | 1,490.00 | 1,490.00 | 1,417.00 | 1,439.00 | 00:00:00 | | 2009-04-15 | 6,432,300 | 1,441.00 | 1,463.00 | 1,408.00 | 1,418.00 | 00:00:00 | | 2009-04-16 | 5,192,500 | 1,428.00 | 1,452.00 | 1,403.00 | 1,452.00 | 00:00:00 | | 2009-04-17 | 3,919,500 | 1,453.00 | 1,459.00 | 1,428.00 | 1,440.00 | 00:00:00 | | 2009-04-20 | 577,200 | 1,448.00 | 1,477.00 | 1,436.00 | 1,442.00 | 00:00:00 | | 2009-04-21 | 983,200 | 1,444.00 | 1,457.00 | 1,414.00 | 1,454.00 | 00:00:00 | | 2009-04-22 | 535,200 | 1,458.00 | 1,482.00 | 1,440.00 | 1,472.00 | 00:00:00 | | 2009-04-23 | 483,600 | 1,475.00 | 1,504.00 | 1,453.00 | 1,486.00 | 00:00:00 | | 2009-04-24 | 1,035,600 | 1,504.00 | 1,569.00 | 1,499.00 | 1,567.00 | 00:00:00 | | 2009-04-27 | 629,400 | 1,546.00 | 1,560.00 | 1,530.00 | 1,557.00 | 00:00:00 | | 2009-04-28 | 604,600 | 1,533.00 | 1,548.00 | 1,525.00 | 1,540.00 | 00:00:00 | | 2009-04-29 | 617,000 | 1,560.00 | 1,570.00 | 1,538.00 | 1,566.00 | 00:00:00 | | 2009-04-30 | 2,810,800 | 1,570.00 | 1,602.00 | 1,565.00 | 1,573.00 | 00:00:00 | | 2009-05-01 | 306,500 | 1,573.00 | 1,596.00 | 1,544.00 | 1,570.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
