|
 ROYAL DUTCH SHELL - [Ticker: RDSB.L] |     | | Last Trade | 2,417.00 | Last Trade Time | 2017-11-01 - 21:15:00 | | Variation | -4.50 (-0.19%) | Open | 2,428.00 | | High | 2,437.00 | Low | 2,413.00 | | Volume | 11,223,936 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2,405.00 x 30,600 - 2,440.00 x 27,200 | | Former Close | 2,421.50 | 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 | | RDSB.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 409.00 | 409.00 | 409.00 | 409.00 | 00:00:00 | | 2003-01-02 | 13,747,800 | 403.75 | 416.00 | 403.50 | 416.00 | 00:00:00 | | 2003-01-03 | 13,168,500 | 418.50 | 418.50 | 409.50 | 411.50 | 00:00:00 | | 2003-01-06 | 21,601,400 | 412.00 | 421.00 | 409.75 | 421.00 | 00:00:00 | | 2003-01-07 | 18,878,200 | 417.75 | 423.00 | 410.75 | 414.75 | 00:00:00 | | 2003-01-08 | 17,336,800 | 412.50 | 414.25 | 406.25 | 407.75 | 00:00:00 | | 2003-01-09 | 15,709,700 | 406.25 | 411.50 | 401.25 | 411.25 | 00:00:00 | | 2003-01-10 | 15,746,700 | 412.25 | 415.75 | 408.75 | 413.50 | 00:00:00 | | 2003-01-13 | 12,428,300 | 409.39 | 418.50 | 404.25 | 407.50 | 00:00:00 | | 2003-01-14 | 20,868,100 | 410.00 | 411.00 | 400.25 | 406.00 | 00:00:00 | | 2003-01-15 | 19,794,100 | 401.75 | 410.00 | 399.00 | 400.25 | 00:00:00 | | 2003-01-16 | 14,749,700 | 401.25 | 404.00 | 399.00 | 402.75 | 00:00:00 | | 2003-01-17 | 12,249,700 | 400.00 | 401.50 | 393.75 | 394.00 | 00:00:00 | | 2003-01-20 | 21,330,600 | 394.00 | 395.75 | 383.25 | 386.00 | 00:00:00 | | 2003-01-21 | 27,550,000 | 391.50 | 391.50 | 375.00 | 375.00 | 00:00:00 | | 2003-01-22 | 32,447,000 | 375.25 | 378.25 | 360.00 | 366.50 | 00:00:00 | | 2003-01-23 | 22,805,800 | 368.00 | 372.00 | 359.75 | 361.00 | 00:00:00 | | 2003-01-24 | 34,728,600 | 356.00 | 365.25 | 354.25 | 360.50 | 00:00:00 | | 2003-01-27 | 43,437,200 | 360.25 | 360.25 | 344.00 | 349.50 | 00:00:00 | | 2003-01-28 | 31,193,500 | 353.50 | 356.50 | 344.00 | 353.50 | 00:00:00 | | 2003-01-29 | 46,917,600 | 352.00 | 363.00 | 344.00 | 363.00 | 00:00:00 | | 2003-01-30 | 41,225,300 | 365.25 | 371.00 | 362.75 | 367.25 | 00:00:00 | | 2003-01-31 | 23,819,200 | 361.50 | 369.75 | 358.00 | 369.00 | 00:00:00 | | 2003-02-03 | 21,919,900 | 372.50 | 376.75 | 371.25 | 376.50 | 00:00:00 | | 2003-02-04 | 20,125,700 | 374.00 | 376.00 | 368.75 | 368.75 | 00:00:00 | | 2003-02-05 | 18,006,200 | 370.00 | 383.50 | 365.50 | 378.50 | 00:00:00 | | 2003-02-06 | 44,787,700 | 378.00 | 384.75 | 355.75 | 360.00 | 00:00:00 | | 2003-02-07 | 18,822,400 | 360.00 | 360.75 | 351.25 | 356.25 | 00:00:00 | | 2003-02-10 | 20,233,200 | 356.00 | 362.00 | 351.50 | 356.75 | 00:00:00 | | 2003-02-11 | 27,113,300 | 362.75 | 364.75 | 355.50 | 361.00 | 00:00:00 | | 2003-02-12 | 24,091,200 | 359.00 | 359.00 | 349.25 | 350.00 | 00:00:00 | | 2003-02-13 | 27,164,200 | 348.25 | 350.50 | 342.25 | 344.50 | 00:00:00 | | 2003-02-14 | 33,458,700 | 347.75 | 357.00 | 347.00 | 350.50 | 00:00:00 | | 2003-02-17 | 15,984,100 | 356.00 | 360.00 | 353.50 | 360.00 | 00:00:00 | | 2003-02-18 | 17,598,400 | 359.00 | 370.00 | 356.50 | 366.00 | 00:00:00 | | 2003-02-19 | 23,774,200 | 366.25 | 372.00 | 360.50 | 361.00 | 00:00:00 | | 2003-02-20 | 19,909,100 | 361.00 | 370.00 | 358.50 | 362.00 | 00:00:00 | | 2003-02-21 | 15,692,000 | 360.00 | 370.00 | 359.50 | 370.00 | 00:00:00 | | 2003-02-24 | 18,500,100 | 371.75 | 375.75 | 366.75 | 368.25 | 00:00:00 | | 2003-02-25 | 25,274,000 | 365.25 | 369.25 | 358.25 | 363.50 | 00:00:00 | | 2003-02-26 | 21,562,600 | 363.50 | 365.75 | 353.75 | 356.50 | 00:00:00 | | 2003-02-27 | 27,959,100 | 356.50 | 363.25 | 354.25 | 358.75 | 00:00:00 | | 2003-02-28 | 31,179,900 | 358.75 | 367.75 | 355.50 | 367.75 | 00:00:00 | | 2003-03-03 | 17,314,100 | 370.00 | 376.25 | 367.00 | 372.75 | 00:00:00 | | 2003-03-04 | 21,600,300 | 372.00 | 378.50 | 370.00 | 372.00 | 00:00:00 | | 2003-03-05 | 23,397,600 | 370.00 | 373.25 | 363.00 | 366.00 | 00:00:00 | | 2003-03-06 | 17,919,300 | 366.00 | 368.75 | 361.50 | 363.00 | 00:00:00 | | 2003-03-07 | 17,962,000 | 363.00 | 364.00 | 353.75 | 354.50 | 00:00:00 | | 2003-03-10 | 19,089,400 | 359.00 | 360.75 | 352.50 | 352.50 | 00:00:00 | | 2003-03-11 | 23,073,100 | 352.50 | 359.00 | 350.00 | 354.25 | 00:00:00 | | 2003-03-12 | 49,193,800 | 354.00 | 357.25 | 331.50 | 333.25 | 00:00:00 | | 2003-03-13 | 36,204,700 | 336.00 | 352.00 | 331.50 | 352.00 | 00:00:00 | | 2003-03-14 | 36,310,200 | 355.25 | 364.75 | 353.75 | 363.00 | 00:00:00 | | 2003-03-17 | 33,819,900 | 356.00 | 384.25 | 355.00 | 376.00 | 00:00:00 | | 2003-03-18 | 35,715,800 | 376.00 | 387.25 | 370.75 | 380.00 | 00:00:00 | | 2003-03-19 | 30,152,800 | 380.00 | 391.50 | 377.50 | 382.25 | 00:00:00 | | 2003-03-20 | 23,311,300 | 380.25 | 383.00 | 373.75 | 381.00 | 00:00:00 | | 2003-03-21 | 23,621,700 | 381.00 | 394.50 | 380.50 | 389.00 | 00:00:00 | | 2003-03-24 | 17,551,800 | 387.00 | 388.00 | 377.75 | 378.75 | 00:00:00 | | 2003-03-25 | 27,334,600 | 374.00 | 394.00 | 366.25 | 392.00 | 00:00:00 | | 2003-03-26 | 28,237,000 | 394.75 | 400.00 | 387.75 | 398.00 | 00:00:00 | | 2003-03-27 | 24,790,300 | 397.00 | 397.00 | 384.00 | 387.25 | 00:00:00 | | 2003-03-28 | 19,834,600 | 391.75 | 397.50 | 387.00 | 394.25 | 00:00:00 | | 2003-03-31 | 22,229,400 | 394.50 | 394.50 | 378.75 | 382.50 | 00:00:00 | | 2003-04-01 | 22,026,900 | 384.75 | 397.25 | 383.00 | 394.75 | 00:00:00 | | 2003-04-02 | 26,245,900 | 390.00 | 395.00 | 385.50 | 390.25 | 00:00:00 | | 2003-04-03 | 21,364,500 | 390.25 | 396.50 | 387.00 | 388.00 | 00:00:00 | | 2003-04-04 | 19,804,300 | 387.75 | 399.75 | 384.25 | 393.25 | 00:00:00 | | 2003-04-07 | 17,766,000 | 398.50 | 409.00 | 398.25 | 403.75 | 00:00:00 | | 2003-04-08 | 16,601,300 | 400.50 | 404.00 | 394.25 | 396.25 | 00:00:00 | | 2003-04-09 | 22,433,100 | 395.25 | 402.00 | 394.25 | 398.00 | 00:00:00 | | 2003-04-10 | 15,702,600 | 396.00 | 396.50 | 386.50 | 387.25 | 00:00:00 | | 2003-04-11 | 14,640,800 | 387.75 | 394.75 | 386.25 | 386.50 | 00:00:00 | | 2003-04-14 | 13,753,400 | 388.75 | 391.00 | 384.75 | 390.00 | 00:00:00 | | 2003-04-15 | 20,381,000 | 392.00 | 398.00 | 390.50 | 391.50 | 00:00:00 | | 2003-04-16 | 15,084,700 | 395.25 | 397.50 | 387.75 | 388.50 | 00:00:00 | | 2003-04-17 | 15,143,800 | 392.50 | 394.50 | 386.50 | 390.50 | 00:00:00 | | 2003-04-18 | 0 | 390.50 | 390.50 | 390.50 | 390.50 | 00:00:00 | | 2003-04-21 | 0 | 390.50 | 390.50 | 390.50 | 390.50 | 00:00:00 | | 2003-04-22 | 10,547,100 | 394.50 | 396.25 | 389.00 | 394.00 | 00:00:00 | | 2003-04-23 | 13,663,300 | 399.00 | 401.50 | 393.00 | 394.75 | 00:00:00 | | 2003-04-24 | 18,435,200 | 390.50 | 395.00 | 385.00 | 387.50 | 00:00:00 | | 2003-04-25 | 23,880,300 | 387.50 | 389.50 | 373.75 | 375.50 | 00:00:00 | | 2003-04-28 | 18,272,400 | 374.50 | 383.50 | 373.00 | 380.50 | 00:00:00 | | 2003-04-29 | 27,962,600 | 383.25 | 385.00 | 372.75 | 377.50 | 00:00:00 | | 2003-04-30 | 17,031,000 | 377.50 | 378.00 | 372.50 | 374.75 | 00:00:00 | | 2003-05-01 | 6,555,400 | 376.75 | 376.75 | 370.00 | 372.25 | 00:00:00 | | 2003-05-02 | 19,619,600 | 381.50 | 385.25 | 373.00 | 384.50 | 00:00:00 | | 2003-05-05 | 0 | 384.50 | 384.50 | 384.50 | 384.50 | 00:00:00 | | 2003-05-06 | 25,481,800 | 388.25 | 397.50 | 387.00 | 395.25 | 00:00:00 | | 2003-05-07 | 21,031,900 | 395.25 | 403.50 | 393.75 | 398.50 | 00:00:00 | | 2003-05-08 | 23,607,600 | 399.00 | 399.75 | 391.50 | 398.00 | 00:00:00 | | 2003-05-09 | 22,012,600 | 399.75 | 401.00 | 392.50 | 400.25 | 00:00:00 | | 2003-05-12 | 21,180,600 | 403.00 | 405.00 | 396.50 | 401.50 | 00:00:00 | | 2003-05-13 | 22,162,200 | 401.50 | 404.50 | 397.00 | 404.50 | 00:00:00 | | 2003-05-14 | 25,097,900 | 404.00 | 410.00 | 402.50 | 402.50 | 00:00:00 | | 2003-05-15 | 19,215,000 | 402.25 | 404.75 | 398.50 | 403.00 | 00:00:00 | | 2003-05-16 | 17,540,100 | 402.50 | 409.00 | 402.50 | 405.00 | 00:00:00 | | 2003-05-19 | 19,031,700 | 405.50 | 405.75 | 393.25 | 395.25 | 00:00:00 | | 2003-05-20 | 20,018,700 | 396.50 | 402.00 | 391.25 | 400.25 | 00:00:00 | | 2003-05-21 | 14,248,400 | 399.50 | 399.50 | 389.00 | 395.00 | 00:00:00 | | 2003-05-22 | 15,985,400 | 398.00 | 402.75 | 396.25 | 402.75 | 00:00:00 | | 2003-05-23 | 11,079,800 | 402.50 | 404.50 | 395.75 | 403.25 | 00:00:00 | | 2003-05-26 | 0 | 403.25 | 403.25 | 403.25 | 403.25 | 00:00:00 | | 2003-05-27 | 14,194,300 | 401.50 | 403.50 | 393.75 | 402.00 | 00:00:00 | | 2003-05-28 | 13,702,000 | 403.25 | 411.00 | 403.25 | 408.00 | 00:00:00 | | 2003-05-29 | 11,360,600 | 407.50 | 410.25 | 402.50 | 404.50 | 00:00:00 | | 2003-05-30 | 26,422,800 | 401.75 | 405.50 | 398.00 | 401.00 | 00:00:00 | | 2003-06-02 | 13,148,300 | 405.25 | 408.75 | 402.00 | 408.50 | 00:00:00 | | 2003-06-03 | 18,726,500 | 405.50 | 407.75 | 402.25 | 406.50 | 00:00:00 | | 2003-06-04 | 15,102,400 | 408.25 | 415.75 | 408.25 | 412.75 | 00:00:00 | | 2003-06-05 | 15,585,000 | 416.00 | 416.00 | 403.00 | 408.00 | 00:00:00 | | 2003-06-06 | 16,632,200 | 411.00 | 414.50 | 406.75 | 409.25 | 00:00:00 | | 2003-06-09 | 14,264,700 | 408.00 | 411.00 | 406.00 | 410.00 | 00:00:00 | | 2003-06-10 | 13,152,100 | 408.00 | 415.50 | 408.00 | 413.25 | 00:00:00 | | 2003-06-11 | 21,156,600 | 416.50 | 420.00 | 414.75 | 419.25 | 00:00:00 | | 2003-06-12 | 18,769,300 | 420.00 | 427.50 | 420.00 | 425.25 | 00:00:00 | | 2003-06-13 | 13,265,600 | 425.00 | 425.50 | 417.50 | 420.00 | 00:00:00 | | 2003-06-16 | 18,308,100 | 416.25 | 440.00 | 415.25 | 421.50 | 00:00:00 | | 2003-06-17 | 23,444,400 | 425.50 | 427.00 | 415.25 | 418.00 | 00:00:00 | | 2003-06-18 | 25,924,000 | 420.50 | 423.50 | 415.75 | 421.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
