|
 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 | | 2009-05-01 | 306,500 | 1,573.00 | 1,596.00 | 1,544.00 | 1,570.00 | 00:00:00 | | 2009-05-05 | 639,200 | 1,605.00 | 1,610.00 | 1,582.00 | 1,589.00 | 00:00:00 | | 2009-05-06 | 569,700 | 1,562.00 | 1,592.00 | 1,535.00 | 1,582.00 | 00:00:00 | | 2009-05-07 | 1,186,700 | 1,589.00 | 1,616.00 | 1,569.00 | 1,590.00 | 00:00:00 | | 2009-05-08 | 958,900 | 1,602.00 | 1,641.00 | 1,598.00 | 1,628.00 | 00:00:00 | | 2009-05-11 | 846,600 | 1,628.00 | 1,630.00 | 1,582.00 | 1,593.00 | 00:00:00 | | 2009-05-12 | 686,800 | 1,589.00 | 1,621.00 | 1,589.00 | 1,614.00 | 00:00:00 | | 2009-05-13 | 1,067,800 | 1,637.00 | 1,666.00 | 1,629.00 | 1,639.00 | 00:00:00 | | 2009-05-14 | 2,177,300 | 1,629.00 | 1,637.00 | 1,600.00 | 1,617.00 | 00:00:00 | | 2009-05-15 | 788,800 | 1,615.00 | 1,621.00 | 1,584.00 | 1,603.00 | 00:00:00 | | 2009-05-18 | 803,900 | 1,604.00 | 1,641.00 | 1,576.00 | 1,637.00 | 00:00:00 | | 2009-05-19 | 595,500 | 1,648.00 | 1,650.00 | 1,622.00 | 1,636.00 | 00:00:00 | | 2009-05-20 | 579,600 | 1,643.00 | 1,675.00 | 1,629.00 | 1,660.00 | 00:00:00 | | 2009-05-21 | 786,000 | 1,621.00 | 1,642.00 | 1,612.00 | 1,623.00 | 00:00:00 | | 2009-05-22 | 517,400 | 1,635.00 | 1,640.00 | 1,620.00 | 1,631.00 | 00:00:00 | | 2009-05-26 | 833,300 | 1,627.00 | 1,653.00 | 1,598.00 | 1,647.00 | 00:00:00 | | 2009-05-27 | 749,500 | 1,652.00 | 1,655.00 | 1,616.00 | 1,628.00 | 00:00:00 | | 2009-05-28 | 354,600 | 1,612.00 | 1,645.00 | 1,610.00 | 1,645.00 | 00:00:00 | | 2009-05-29 | 2,936,800 | 1,665.00 | 1,688.00 | 1,648.00 | 1,660.00 | 00:00:00 | | 2009-06-01 | 563,300 | 1,696.00 | 1,702.00 | 1,678.00 | 1,688.00 | 00:00:00 | | 2009-06-02 | 625,300 | 1,686.00 | 1,694.00 | 1,663.00 | 1,691.00 | 00:00:00 | | 2009-06-03 | 840,000 | 1,691.00 | 1,695.00 | 1,644.00 | 1,663.00 | 00:00:00 | | 2009-06-04 | 857,200 | 1,673.00 | 1,699.00 | 1,657.00 | 1,684.00 | 00:00:00 | | 2009-06-05 | 611,600 | 1,707.00 | 1,729.00 | 1,694.00 | 1,700.00 | 00:00:00 | | 2009-06-08 | 772,200 | 1,703.00 | 1,710.00 | 1,673.00 | 1,688.00 | 00:00:00 | | 2009-06-09 | 516,600 | 1,706.00 | 1,706.00 | 1,665.00 | 1,671.00 | 00:00:00 | | 2009-06-10 | 1,428,000 | 1,685.00 | 1,718.00 | 1,682.00 | 1,684.00 | 00:00:00 | | 2009-06-11 | 1,301,000 | 1,680.00 | 1,684.00 | 1,657.00 | 1,669.00 | 00:00:00 | | 2009-06-12 | 696,500 | 1,672.00 | 1,673.00 | 1,640.00 | 1,648.00 | 00:00:00 | | 2009-06-15 | 1,091,800 | 1,637.00 | 1,637.00 | 1,578.00 | 1,579.00 | 00:00:00 | | 2009-06-16 | 955,200 | 1,593.00 | 1,608.00 | 1,578.00 | 1,578.00 | 00:00:00 | | 2009-06-17 | 549,900 | 1,580.00 | 1,595.00 | 1,556.00 | 1,566.00 | 00:00:00 | | 2009-06-18 | 1,273,900 | 1,576.00 | 1,576.00 | 1,545.00 | 1,559.00 | 00:00:00 | | 2009-06-19 | 6,802,200 | 1,557.00 | 1,589.00 | 1,546.00 | 1,591.00 | 00:00:00 | | 2009-06-22 | 1,563,500 | 1,585.00 | 1,586.00 | 1,516.00 | 1,516.00 | 00:00:00 | | 2009-06-23 | 601,600 | 1,512.00 | 1,544.00 | 1,512.00 | 1,524.00 | 00:00:00 | | 2009-06-24 | 2,046,200 | 1,527.00 | 1,534.00 | 1,509.00 | 1,518.00 | 00:00:00 | | 2009-06-25 | 944,800 | 1,516.00 | 1,524.00 | 1,491.00 | 1,513.00 | 00:00:00 | | 2009-06-26 | 607,600 | 1,530.00 | 1,536.00 | 1,493.00 | 1,509.60 | 00:00:00 | | 2009-06-29 | 540,500 | 1,498.00 | 1,545.00 | 1,498.00 | 1,536.00 | 00:00:00 | | 2009-06-30 | 4,001,500 | 1,544.00 | 1,548.00 | 1,505.00 | 1,518.00 | 00:00:00 | | 2009-07-01 | 1,127,300 | 1,522.00 | 1,568.00 | 1,522.00 | 1,552.00 | 00:00:00 | | 2009-07-02 | 2,256,100 | 1,545.00 | 1,548.00 | 1,489.00 | 1,504.00 | 00:00:00 | | 2009-07-03 | 821,400 | 1,500.00 | 1,514.00 | 1,489.00 | 1,493.40 | 00:00:00 | | 2009-07-06 | 1,461,100 | 1,494.00 | 1,496.00 | 1,453.00 | 1,463.00 | 00:00:00 | | 2009-07-07 | 1,012,800 | 1,474.00 | 1,481.00 | 1,450.00 | 1,457.00 | 00:00:00 | | 2009-07-08 | 452,800 | 1,446.00 | 1,470.00 | 1,438.00 | 1,445.00 | 00:00:00 | | 2009-07-09 | 376,500 | 1,454.00 | 1,466.00 | 1,442.00 | 1,452.00 | 00:00:00 | | 2009-07-10 | 602,800 | 1,439.00 | 1,446.00 | 1,431.00 | 1,437.00 | 00:00:00 | | 2009-07-13 | 407,600 | 1,438.00 | 1,472.00 | 1,432.00 | 1,465.00 | 00:00:00 | | 2009-07-14 | 524,900 | 1,470.00 | 1,477.00 | 1,447.00 | 1,469.00 | 00:00:00 | | 2009-07-15 | 784,500 | 1,480.00 | 1,509.00 | 1,468.00 | 1,509.00 | 00:00:00 | | 2009-07-16 | 448,400 | 1,513.00 | 1,528.00 | 1,497.00 | 1,523.00 | 00:00:00 | | 2009-07-17 | 860,100 | 1,538.00 | 1,548.00 | 1,528.00 | 1,536.00 | 00:00:00 | | 2009-07-20 | 421,500 | 1,540.00 | 1,563.00 | 1,523.00 | 1,551.00 | 00:00:00 | | 2009-07-21 | 985,100 | 1,550.00 | 1,573.00 | 1,544.00 | 1,565.00 | 00:00:00 | | 2009-07-22 | 538,900 | 1,571.00 | 1,572.00 | 1,546.00 | 1,557.00 | 00:00:00 | | 2009-07-23 | 653,000 | 1,557.00 | 1,582.00 | 1,541.00 | 1,579.00 | 00:00:00 | | 2009-07-24 | 447,600 | 1,579.00 | 1,600.00 | 1,563.00 | 1,583.00 | 00:00:00 | | 2009-07-27 | 706,100 | 1,605.00 | 1,608.00 | 1,583.00 | 1,602.00 | 00:00:00 | | 2009-07-28 | 364,700 | 1,609.00 | 1,620.00 | 1,578.00 | 1,580.00 | 00:00:00 | | 2009-07-29 | 493,200 | 1,593.00 | 1,617.00 | 1,582.00 | 1,588.00 | 00:00:00 | | 2009-07-30 | 420,400 | 1,601.00 | 1,613.00 | 1,576.00 | 1,600.00 | 00:00:00 | | 2009-07-31 | 1,192,700 | 1,586.00 | 1,586.00 | 1,567.00 | 1,572.00 | 00:00:00 | | 2009-08-03 | 978,200 | 1,573.00 | 1,598.00 | 1,559.00 | 1,584.00 | 00:00:00 | | 2009-08-04 | 631,200 | 1,581.00 | 1,590.00 | 1,565.50 | 1,590.00 | 00:00:00 | | 2009-08-05 | 953,400 | 1,571.00 | 1,571.00 | 1,521.50 | 1,528.00 | 00:00:00 | | 2009-08-06 | 748,600 | 1,530.00 | 1,553.00 | 1,524.00 | 1,545.00 | 00:00:00 | | 2009-08-07 | 2,699,000 | 1,548.50 | 1,572.00 | 1,545.00 | 1,564.00 | 00:00:00 | | 2009-08-10 | 483,900 | 1,557.00 | 1,563.50 | 1,542.00 | 1,558.50 | 00:00:00 | | 2009-08-11 | 843,600 | 1,576.00 | 1,582.50 | 1,563.50 | 1,570.50 | 00:00:00 | | 2009-08-12 | 659,600 | 1,578.50 | 1,603.00 | 1,575.50 | 1,593.50 | 00:00:00 | | 2009-08-13 | 616,800 | 1,597.50 | 1,609.00 | 1,578.50 | 1,588.50 | 00:00:00 | | 2009-08-14 | 1,175,200 | 1,596.00 | 1,620.00 | 1,581.00 | 1,585.00 | 00:00:00 | | 2009-08-17 | 654,400 | 1,581.50 | 1,586.50 | 1,562.00 | 1,577.00 | 00:00:00 | | 2009-08-18 | 1,100,100 | 1,588.50 | 1,588.50 | 1,563.00 | 1,573.00 | 00:00:00 | | 2009-08-19 | 985,300 | 1,570.50 | 1,592.00 | 1,559.50 | 1,588.00 | 00:00:00 | | 2009-08-20 | 1,869,500 | 1,601.00 | 1,620.00 | 1,599.00 | 1,614.50 | 00:00:00 | | 2009-08-21 | 791,000 | 1,612.00 | 1,668.50 | 1,610.00 | 1,666.00 | 00:00:00 | | 2009-08-24 | 2,009,300 | 1,682.50 | 1,686.00 | 1,665.00 | 1,677.50 | 00:00:00 | | 2009-08-25 | 4,446,000 | 1,675.50 | 1,704.50 | 1,664.50 | 1,702.50 | 00:00:00 | | 2009-08-26 | 3,567,300 | 1,699.00 | 1,706.50 | 1,681.50 | 1,694.50 | 00:00:00 | | 2009-08-27 | 2,832,100 | 1,699.50 | 1,708.50 | 1,685.00 | 1,692.50 | 00:00:00 | | 2009-08-28 | 4,181,600 | 1,704.00 | 1,720.00 | 1,695.50 | 1,711.00 | 00:00:00 | | 2009-09-01 | 3,777,100 | 1,701.00 | 1,711.50 | 1,682.00 | 1,687.00 | 00:00:00 | | 2009-09-02 | 4,013,400 | 1,689.50 | 1,709.00 | 1,671.00 | 1,705.50 | 00:00:00 | | 2009-09-03 | 2,965,200 | 1,701.50 | 1,701.50 | 1,680.00 | 1,684.50 | 00:00:00 | | 2009-09-04 | 3,147,800 | 1,694.50 | 1,697.00 | 1,675.50 | 1,685.00 | 00:00:00 | | 2009-09-07 | 2,300,400 | 1,694.50 | 1,703.00 | 1,682.00 | 1,703.00 | 00:00:00 | | 2009-09-08 | 4,320,800 | 1,706.00 | 1,725.00 | 1,694.00 | 1,725.00 | 00:00:00 | | 2009-09-09 | 4,196,400 | 1,715.50 | 1,757.00 | 1,715.50 | 1,757.00 | 00:00:00 | | 2009-09-10 | 4,130,300 | 1,760.50 | 1,763.00 | 1,728.00 | 1,747.00 | 00:00:00 | | 2009-09-11 | 3,970,900 | 1,746.50 | 1,756.50 | 1,731.50 | 1,734.00 | 00:00:00 | | 2009-09-14 | 2,803,300 | 1,731.50 | 1,741.00 | 1,717.50 | 1,728.13 | 00:00:00 | | 2009-09-15 | 3,205,100 | 1,739.50 | 1,760.50 | 1,721.00 | 1,749.50 | 00:00:00 | | 2009-09-16 | 3,883,600 | 1,767.50 | 1,774.00 | 1,751.00 | 1,757.50 | 00:00:00 | | 2009-09-17 | 2,282,300 | 1,770.50 | 1,784.00 | 1,763.50 | 1,782.00 | 00:00:00 | | 2009-09-18 | 9,258,500 | 1,784.00 | 1,800.00 | 1,780.50 | 1,796.00 | 00:00:00 | | 2009-09-21 | 1,856,100 | 1,820.00 | 1,820.00 | 1,786.50 | 1,802.00 | 00:00:00 | | 2009-09-22 | 2,943,100 | 1,800.00 | 1,825.00 | 1,800.00 | 1,818.57 | 00:00:00 | | 2009-09-23 | 2,748,600 | 1,814.50 | 1,820.50 | 1,781.50 | 1,787.00 | 00:00:00 | | 2009-09-24 | 4,871,100 | 1,787.00 | 1,824.50 | 1,780.50 | 1,793.00 | 00:00:00 | | 2009-09-25 | 4,673,000 | 1,796.50 | 1,812.00 | 1,790.00 | 1,791.00 | 00:00:00 | | 2009-09-28 | 3,596,100 | 1,793.50 | 1,830.50 | 1,781.00 | 1,807.12 | 00:00:00 | | 2009-09-29 | 2,945,100 | 1,831.00 | 1,831.00 | 1,797.50 | 1,804.50 | 00:00:00 | | 2009-09-30 | 4,764,400 | 1,804.00 | 1,807.50 | 1,770.50 | 1,790.09 | 00:00:00 | | 2009-10-01 | 3,596,500 | 1,780.00 | 1,796.50 | 1,752.50 | 1,775.00 | 00:00:00 | | 2009-10-02 | 3,288,400 | 1,753.50 | 1,765.50 | 1,735.00 | 1,750.00 | 00:00:00 | | 2009-10-05 | 5,686,600 | 1,749.00 | 1,749.00 | 1,728.00 | 1,746.00 | 00:00:00 | | 2009-10-06 | 3,520,800 | 1,758.00 | 1,805.50 | 1,746.50 | 1,800.00 | 00:00:00 | | 2009-10-07 | 2,919,900 | 1,790.50 | 1,800.50 | 1,776.00 | 1,777.50 | 00:00:00 | | 2009-10-08 | 4,184,700 | 1,794.00 | 1,795.00 | 1,760.00 | 1,767.50 | 00:00:00 | | 2009-10-09 | 3,552,800 | 1,764.00 | 1,797.50 | 1,763.00 | 1,797.50 | 00:00:00 | | 2009-10-12 | 4,436,800 | 1,802.00 | 1,841.00 | 1,798.00 | 1,839.50 | 00:00:00 | | 2009-10-13 | 4,567,500 | 1,835.00 | 1,847.00 | 1,822.50 | 1,823.00 | 00:00:00 | | 2009-10-14 | 4,828,800 | 1,835.00 | 1,871.00 | 1,833.00 | 1,866.50 | 00:00:00 | | 2009-10-15 | 5,332,900 | 1,874.00 | 1,874.00 | 1,833.00 | 1,839.00 | 00:00:00 | | 2009-10-16 | 5,095,300 | 1,856.00 | 1,891.00 | 1,850.00 | 1,859.00 | 00:00:00 | | 2009-10-19 | 2,822,300 | 1,879.00 | 1,904.50 | 1,875.50 | 1,903.00 | 00:00:00 | | 2009-10-20 | 2,885,700 | 1,907.50 | 1,917.00 | 1,885.50 | 1,894.50 | 00:00:00 | | 2009-10-21 | 4,784,300 | 1,905.00 | 1,908.00 | 1,867.00 | 1,907.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
