|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 15,348,000 | 1,668.00 | 1,669.00 | 1,653.00 | 1,659.00 | 00:00:00 | | 2007-02-22 | 11,788,000 | 1,671.00 | 1,686.00 | 1,660.00 | 1,674.00 | 00:00:00 | | 2007-02-23 | 10,007,400 | 1,683.00 | 1,703.00 | 1,680.00 | 1,702.00 | 00:00:00 | | 2007-02-26 | 8,619,500 | 1,706.00 | 1,719.00 | 1,703.00 | 1,707.00 | 00:00:00 | | 2007-02-27 | 12,528,800 | 1,704.00 | 1,712.00 | 1,688.00 | 1,695.00 | 00:00:00 | | 2007-02-28 | 11,421,200 | 1,682.00 | 1,701.00 | 1,647.00 | 1,647.00 | 00:00:00 | | 2007-03-01 | 12,995,300 | 1,651.00 | 1,672.00 | 1,615.00 | 1,635.00 | 00:00:00 | | 2007-03-02 | 10,057,700 | 1,644.00 | 1,651.00 | 1,625.00 | 1,632.00 | 00:00:00 | | 2007-03-05 | 11,792,400 | 1,617.00 | 1,633.00 | 1,607.00 | 1,619.00 | 00:00:00 | | 2007-03-06 | 12,526,200 | 1,625.00 | 1,642.00 | 1,615.00 | 1,640.00 | 00:00:00 | | 2007-03-07 | 4,698,600 | 1,639.00 | 1,659.00 | 1,631.00 | 1,650.00 | 00:00:00 | | 2007-03-08 | 18,692,900 | 1,660.00 | 1,677.00 | 1,660.00 | 1,675.00 | 00:00:00 | | 2007-03-09 | 9,493,900 | 1,674.00 | 1,682.00 | 1,662.00 | 1,677.00 | 00:00:00 | | 2007-03-12 | 7,834,600 | 1,675.00 | 1,678.00 | 1,657.00 | 1,667.00 | 00:00:00 | | 2007-03-13 | 9,788,000 | 1,669.00 | 1,670.00 | 1,650.00 | 1,657.00 | 00:00:00 | | 2007-03-14 | 13,248,200 | 1,647.00 | 1,656.00 | 1,621.00 | 1,621.00 | 00:00:00 | | 2007-03-15 | 10,555,500 | 1,638.00 | 1,640.00 | 1,613.00 | 1,640.00 | 00:00:00 | | 2007-03-16 | 13,971,800 | 1,637.00 | 1,638.00 | 1,600.00 | 1,618.00 | 00:00:00 | | 2007-03-19 | 8,501,100 | 1,633.00 | 1,633.00 | 1,605.00 | 1,626.00 | 00:00:00 | | 2007-03-20 | 9,530,500 | 1,624.00 | 1,624.00 | 1,600.00 | 1,617.00 | 00:00:00 | | 2007-03-21 | 14,068,000 | 1,616.00 | 1,634.00 | 1,613.00 | 1,620.00 | 00:00:00 | | 2007-03-22 | 20,850,700 | 1,638.00 | 1,650.00 | 1,620.00 | 1,642.00 | 00:00:00 | | 2007-03-23 | 21,091,700 | 1,642.00 | 1,678.00 | 1,642.00 | 1,670.00 | 00:00:00 | | 2007-03-26 | 19,986,400 | 1,675.00 | 1,700.00 | 1,669.00 | 1,677.00 | 00:00:00 | | 2007-03-27 | 21,293,500 | 1,683.00 | 1,696.00 | 1,676.00 | 1,680.00 | 00:00:00 | | 2007-03-28 | 12,533,900 | 1,684.00 | 1,713.00 | 1,684.00 | 1,694.00 | 00:00:00 | | 2007-03-29 | 10,117,900 | 1,696.00 | 1,713.00 | 1,692.00 | 1,706.00 | 00:00:00 | | 2007-03-30 | 14,664,400 | 1,710.00 | 1,720.00 | 1,688.00 | 1,691.00 | 00:00:00 | | 2007-04-02 | 7,627,200 | 1,695.00 | 1,698.00 | 1,673.00 | 1,680.00 | 00:00:00 | | 2007-04-03 | 6,331,900 | 1,691.00 | 1,691.00 | 1,673.00 | 1,678.00 | 00:00:00 | | 2007-04-04 | 7,223,100 | 1,681.00 | 1,686.00 | 1,671.00 | 1,675.00 | 00:00:00 | | 2007-04-05 | 5,699,100 | 1,680.00 | 1,693.00 | 1,678.00 | 1,691.00 | 00:00:00 | | 2007-04-06 | 0 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 00:00:00 | | 2007-04-09 | 0 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 00:00:00 | | 2007-04-10 | 6,096,100 | 1,692.00 | 1,695.00 | 1,679.00 | 1,685.00 | 00:00:00 | | 2007-04-11 | 8,371,000 | 1,687.00 | 1,703.00 | 1,681.00 | 1,693.00 | 00:00:00 | | 2007-04-12 | 5,211,200 | 1,698.00 | 1,703.00 | 1,688.00 | 1,698.00 | 00:00:00 | | 2007-04-13 | 11,136,300 | 1,712.00 | 1,739.00 | 1,706.00 | 1,737.00 | 00:00:00 | | 2007-04-16 | 8,147,100 | 1,748.00 | 1,750.00 | 1,733.00 | 1,745.00 | 00:00:00 | | 2007-04-17 | 13,211,000 | 1,749.00 | 1,760.00 | 1,731.00 | 1,757.00 | 00:00:00 | | 2007-04-18 | 8,332,900 | 1,755.00 | 1,766.00 | 1,742.00 | 1,750.00 | 00:00:00 | | 2007-04-19 | 13,140,200 | 1,745.00 | 1,758.00 | 1,728.00 | 1,755.00 | 00:00:00 | | 2007-04-20 | 12,092,800 | 1,764.00 | 1,769.00 | 1,748.00 | 1,765.00 | 00:00:00 | | 2007-04-23 | 14,114,000 | 1,773.00 | 1,793.00 | 1,763.00 | 1,789.00 | 00:00:00 | | 2007-04-24 | 14,567,800 | 1,797.00 | 1,806.00 | 1,763.00 | 1,769.00 | 00:00:00 | | 2007-04-25 | 10,472,700 | 1,775.00 | 1,790.00 | 1,767.00 | 1,783.00 | 00:00:00 | | 2007-04-26 | 7,952,600 | 1,799.00 | 1,799.00 | 1,775.00 | 1,790.00 | 00:00:00 | | 2007-04-27 | 10,433,200 | 1,792.00 | 1,792.00 | 1,762.00 | 1,767.00 | 00:00:00 | | 2007-04-30 | 6,502,900 | 1,768.00 | 1,791.00 | 1,763.00 | 1,775.00 | 00:00:00 | | 2007-05-01 | 5,955,400 | 1,774.00 | 1,777.00 | 1,752.00 | 1,771.00 | 00:00:00 | | 2007-05-02 | 15,678,300 | 1,777.00 | 1,809.00 | 1,770.00 | 1,807.00 | 00:00:00 | | 2007-05-03 | 19,354,000 | 1,828.00 | 1,854.00 | 1,828.00 | 1,836.00 | 00:00:00 | | 2007-05-04 | 9,110,400 | 1,836.00 | 1,868.00 | 1,835.00 | 1,857.00 | 00:00:00 | | 2007-05-07 | 0 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 00:00:00 | | 2007-05-08 | 6,067,400 | 1,847.00 | 1,847.00 | 1,822.00 | 1,828.00 | 00:00:00 | | 2007-05-09 | 10,164,200 | 1,822.00 | 1,830.00 | 1,795.00 | 1,799.00 | 00:00:00 | | 2007-05-10 | 8,614,800 | 1,799.00 | 1,812.00 | 1,782.00 | 1,788.00 | 00:00:00 | | 2007-05-11 | 14,188,400 | 1,780.00 | 1,799.00 | 1,760.00 | 1,790.00 | 00:00:00 | | 2007-05-14 | 8,287,400 | 1,794.00 | 1,808.00 | 1,784.00 | 1,807.00 | 00:00:00 | | 2007-05-15 | 24,115,900 | 1,805.00 | 1,818.00 | 1,792.00 | 1,796.00 | 00:00:00 | | 2007-05-16 | 10,863,400 | 1,793.00 | 1,814.00 | 1,788.00 | 1,793.00 | 00:00:00 | | 2007-05-17 | 20,478,800 | 1,803.00 | 1,868.00 | 1,799.00 | 1,859.00 | 00:00:00 | | 2007-05-18 | 19,399,800 | 1,875.00 | 1,917.00 | 1,873.00 | 1,906.00 | 00:00:00 | | 2007-05-21 | 24,186,900 | 1,920.00 | 1,958.00 | 1,895.00 | 1,943.00 | 00:00:00 | | 2007-05-22 | 17,221,900 | 1,941.00 | 1,945.00 | 1,922.00 | 1,924.00 | 00:00:00 | | 2007-05-23 | 8,574,700 | 1,921.00 | 1,930.00 | 1,912.00 | 1,919.00 | 00:00:00 | | 2007-05-24 | 11,737,800 | 1,907.00 | 1,930.00 | 1,901.00 | 1,912.00 | 00:00:00 | | 2007-05-25 | 6,853,300 | 1,906.00 | 1,919.00 | 1,895.00 | 1,899.00 | 00:00:00 | | 2007-05-28 | 0 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 00:00:00 | | 2007-05-29 | 3,724,800 | 1,898.00 | 1,904.00 | 1,888.00 | 1,895.00 | 00:00:00 | | 2007-05-30 | 4,216,100 | 1,878.00 | 1,887.00 | 1,864.00 | 1,885.00 | 00:00:00 | | 2007-05-31 | 10,424,400 | 1,893.00 | 1,917.00 | 1,893.00 | 1,908.00 | 00:00:00 | | 2007-06-01 | 0 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 00:00:00 | | 2007-06-04 | 6,021,200 | 1,936.00 | 1,950.00 | 1,929.00 | 1,947.00 | 00:00:00 | | 2007-06-05 | 9,748,100 | 1,950.00 | 1,966.00 | 1,940.00 | 1,957.00 | 00:00:00 | | 2007-06-06 | 16,735,900 | 1,957.00 | 1,965.00 | 1,934.00 | 1,951.00 | 00:00:00 | | 2007-06-07 | 14,903,300 | 1,957.00 | 1,977.00 | 1,947.00 | 1,972.00 | 00:00:00 | | 2007-06-08 | 25,958,500 | 1,961.00 | 1,995.00 | 1,961.00 | 1,993.00 | 00:00:00 | | 2007-06-11 | 7,534,900 | 1,991.00 | 1,995.00 | 1,967.00 | 1,977.00 | 00:00:00 | | 2007-06-12 | 9,543,100 | 1,972.00 | 1,979.00 | 1,942.00 | 1,944.00 | 00:00:00 | | 2007-06-13 | 8,912,200 | 1,937.00 | 1,961.00 | 1,927.00 | 1,950.00 | 00:00:00 | | 2007-06-14 | 10,933,100 | 1,965.00 | 1,991.00 | 1,959.00 | 1,991.00 | 00:00:00 | | 2007-06-15 | 16,822,500 | 1,997.00 | 2,042.00 | 1,991.00 | 2,040.00 | 00:00:00 | | 2007-06-18 | 5,490,100 | 2,049.00 | 2,049.00 | 2,027.00 | 2,033.00 | 00:00:00 | | 2007-06-19 | 9,892,600 | 2,033.00 | 2,051.00 | 2,019.00 | 2,019.00 | 00:00:00 | | 2007-06-20 | 25,023,800 | 2,023.00 | 2,049.00 | 2,020.00 | 2,036.00 | 00:00:00 | | 2007-06-21 | 13,180,100 | 2,021.00 | 2,057.00 | 2,014.00 | 2,047.00 | 00:00:00 | | 2007-06-22 | 7,990,300 | 2,055.00 | 2,055.00 | 2,032.00 | 2,032.00 | 00:00:00 | | 2007-06-25 | 6,084,200 | 2,028.00 | 2,044.00 | 2,017.00 | 2,044.00 | 00:00:00 | | 2007-06-26 | 10,416,700 | 2,033.00 | 2,046.00 | 2,020.00 | 2,020.00 | 00:00:00 | | 2007-06-27 | 7,204,200 | 2,019.00 | 2,024.00 | 2,000.00 | 2,008.00 | 00:00:00 | | 2007-06-28 | 9,269,400 | 2,025.00 | 2,063.00 | 2,019.00 | 2,060.00 | 00:00:00 | | 2007-06-29 | 13,663,300 | 2,065.00 | 2,089.00 | 2,059.00 | 2,083.00 | 00:00:00 | | 2007-07-02 | 19,491,700 | 2,078.00 | 2,120.00 | 2,076.00 | 2,109.00 | 00:00:00 | | 2007-07-03 | 13,990,400 | 2,120.00 | 2,138.00 | 2,116.00 | 2,131.00 | 00:00:00 | | 2007-07-04 | 6,741,200 | 2,128.00 | 2,133.00 | 2,121.00 | 2,130.00 | 00:00:00 | | 2007-07-05 | 8,643,200 | 2,133.00 | 2,146.00 | 2,107.00 | 2,115.00 | 00:00:00 | | 2007-07-06 | 9,467,300 | 2,119.00 | 2,169.00 | 2,119.00 | 2,167.00 | 00:00:00 | | 2007-07-09 | 5,495,000 | 2,173.00 | 2,173.00 | 2,157.00 | 2,163.00 | 00:00:00 | | 2007-07-10 | 13,308,800 | 2,158.00 | 2,169.00 | 2,135.00 | 2,136.00 | 00:00:00 | | 2007-07-11 | 10,356,900 | 2,120.00 | 2,122.00 | 2,089.00 | 2,107.00 | 00:00:00 | | 2007-07-12 | 17,004,500 | 2,100.00 | 2,143.00 | 2,068.00 | 2,139.00 | 00:00:00 | | 2007-07-13 | 10,414,900 | 2,158.00 | 2,158.00 | 2,110.00 | 2,117.00 | 00:00:00 | | 2007-07-16 | 8,659,700 | 2,125.00 | 2,125.00 | 2,087.00 | 2,090.00 | 00:00:00 | | 2007-07-17 | 14,259,900 | 2,067.00 | 2,105.00 | 2,067.00 | 2,100.00 | 00:00:00 | | 2007-07-18 | 6,758,000 | 2,083.00 | 2,093.00 | 2,065.00 | 2,070.00 | 00:00:00 | | 2007-07-19 | 10,559,900 | 2,072.00 | 2,091.00 | 2,064.00 | 2,083.00 | 00:00:00 | | 2007-07-20 | 6,373,600 | 2,085.00 | 2,099.00 | 2,044.00 | 2,048.00 | 00:00:00 | | 2007-07-23 | 9,218,800 | 2,044.00 | 2,078.00 | 2,040.00 | 2,065.00 | 00:00:00 | | 2007-07-24 | 12,160,200 | 2,067.00 | 2,069.00 | 2,009.00 | 2,009.00 | 00:00:00 | | 2007-07-25 | 12,921,300 | 1,989.00 | 2,026.00 | 1,989.00 | 2,014.00 | 00:00:00 | | 2007-07-26 | 18,725,800 | 2,020.00 | 2,063.00 | 1,968.00 | 1,972.00 | 00:00:00 | | 2007-07-27 | 10,727,400 | 1,965.00 | 1,986.00 | 1,927.00 | 1,937.00 | 00:00:00 | | 2007-07-30 | 11,339,000 | 1,942.00 | 1,956.00 | 1,921.00 | 1,935.00 | 00:00:00 | | 2007-07-31 | 14,087,300 | 1,948.00 | 1,966.00 | 1,927.00 | 1,960.00 | 00:00:00 | | 2007-08-01 | 8,496,400 | 1,914.00 | 1,950.00 | 1,898.00 | 1,935.00 | 00:00:00 | | 2007-08-02 | 11,604,200 | 1,944.00 | 1,944.00 | 1,885.00 | 1,900.00 | 00:00:00 | | 2007-08-03 | 8,936,400 | 1,901.00 | 1,901.00 | 1,867.00 | 1,875.00 | 00:00:00 | | 2007-08-06 | 10,794,500 | 1,857.00 | 1,892.00 | 1,854.00 | 1,864.00 | 00:00:00 | | 2007-08-07 | 7,777,900 | 1,873.00 | 1,907.00 | 1,861.00 | 1,905.00 | 00:00:00 | | 2007-08-08 | 8,939,100 | 1,925.00 | 1,941.00 | 1,893.00 | 1,928.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
