|
 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 | | 2008-07-14 | 8,235,500 | 1,930.00 | 1,940.00 | 1,892.00 | 1,892.00 | 00:00:00 | | 2008-07-15 | 8,266,900 | 1,886.00 | 1,913.00 | 1,830.00 | 1,839.00 | 00:00:00 | | 2008-07-16 | 10,166,000 | 1,846.00 | 1,849.00 | 1,762.00 | 1,773.00 | 00:00:00 | | 2008-07-17 | 10,192,700 | 1,771.00 | 1,804.00 | 1,743.00 | 1,799.00 | 00:00:00 | | 2008-07-18 | 8,405,300 | 1,790.00 | 1,800.00 | 1,761.00 | 1,795.00 | 00:00:00 | | 2008-07-21 | 6,997,200 | 1,797.00 | 1,829.00 | 1,786.00 | 1,808.00 | 00:00:00 | | 2008-07-22 | 7,687,500 | 1,799.00 | 1,852.00 | 1,797.00 | 1,838.00 | 00:00:00 | | 2008-07-23 | 6,352,600 | 1,855.00 | 1,855.00 | 1,825.00 | 1,826.00 | 00:00:00 | | 2008-07-24 | 6,312,800 | 1,812.00 | 1,841.00 | 1,781.00 | 1,790.00 | 00:00:00 | | 2008-07-25 | 6,989,100 | 1,799.00 | 1,825.00 | 1,782.00 | 1,802.00 | 00:00:00 | | 2008-07-28 | 5,836,000 | 1,793.00 | 1,845.00 | 1,792.00 | 1,818.00 | 00:00:00 | | 2008-07-29 | 5,173,500 | 1,815.00 | 1,854.00 | 1,783.00 | 1,785.00 | 00:00:00 | | 2008-07-30 | 4,479,300 | 1,796.00 | 1,813.00 | 1,775.00 | 1,805.00 | 00:00:00 | | 2008-07-31 | 7,941,300 | 1,841.00 | 1,850.00 | 1,769.00 | 1,782.00 | 00:00:00 | | 2008-08-01 | 9,150,400 | 1,787.00 | 1,787.00 | 1,744.00 | 1,750.00 | 00:00:00 | | 2008-08-04 | 7,434,100 | 1,756.00 | 1,798.00 | 1,731.00 | 1,736.00 | 00:00:00 | | 2008-08-05 | 8,861,900 | 1,734.00 | 1,734.00 | 1,695.00 | 1,722.00 | 00:00:00 | | 2008-08-06 | 7,702,700 | 1,718.00 | 1,752.00 | 1,696.00 | 1,743.00 | 00:00:00 | | 2008-08-07 | 7,388,500 | 1,751.00 | 1,772.00 | 1,730.00 | 1,749.00 | 00:00:00 | | 2008-08-08 | 6,189,100 | 1,741.00 | 1,744.00 | 1,702.00 | 1,705.00 | 00:00:00 | | 2008-08-11 | 5,549,100 | 1,724.00 | 1,744.00 | 1,717.00 | 1,741.00 | 00:00:00 | | 2008-08-12 | 7,164,800 | 1,733.00 | 1,785.00 | 1,727.00 | 1,772.00 | 00:00:00 | | 2008-08-13 | 7,933,700 | 1,767.00 | 1,798.00 | 1,759.00 | 1,765.00 | 00:00:00 | | 2008-08-14 | 8,203,600 | 1,799.00 | 1,836.00 | 1,783.00 | 1,803.00 | 00:00:00 | | 2008-08-15 | 6,546,300 | 1,803.00 | 1,817.00 | 1,761.00 | 1,763.00 | 00:00:00 | | 2008-08-18 | 4,312,500 | 1,764.00 | 1,803.00 | 1,749.00 | 1,784.00 | 00:00:00 | | 2008-08-19 | 6,306,600 | 1,760.00 | 1,790.00 | 1,755.00 | 1,757.00 | 00:00:00 | | 2008-08-20 | 4,439,500 | 1,770.00 | 1,803.00 | 1,770.00 | 1,793.00 | 00:00:00 | | 2008-08-21 | 4,630,700 | 1,794.00 | 1,830.00 | 1,765.00 | 1,820.00 | 00:00:00 | | 2008-08-22 | 7,446,900 | 1,827.00 | 1,862.00 | 1,818.00 | 1,862.00 | 00:00:00 | | 2008-08-26 | 6,455,200 | 1,830.00 | 1,850.00 | 1,795.00 | 1,839.00 | 00:00:00 | | 2008-08-27 | 5,175,900 | 1,841.00 | 1,884.00 | 1,828.00 | 1,880.00 | 00:00:00 | | 2008-08-28 | 5,593,500 | 1,880.00 | 1,894.00 | 1,855.00 | 1,878.00 | 00:00:00 | | 2008-08-29 | 6,194,700 | 1,885.00 | 1,901.00 | 1,870.00 | 1,892.00 | 00:00:00 | | 2008-09-01 | 4,195,500 | 1,889.00 | 1,904.00 | 1,851.00 | 1,854.00 | 00:00:00 | | 2008-09-02 | 12,201,600 | 1,856.00 | 1,856.00 | 1,802.00 | 1,818.00 | 00:00:00 | | 2008-09-03 | 5,879,600 | 1,811.00 | 1,837.00 | 1,800.00 | 1,804.00 | 00:00:00 | | 2008-09-04 | 6,499,900 | 1,805.00 | 1,819.00 | 1,738.00 | 1,740.00 | 00:00:00 | | 2008-09-05 | 11,798,600 | 1,738.00 | 1,753.00 | 1,676.00 | 1,681.00 | 00:00:00 | | 2008-09-08 | 4,461,600 | 1,738.00 | 1,738.00 | 1,700.00 | 1,712.00 | 00:00:00 | | 2008-09-09 | 12,286,700 | 1,724.00 | 1,732.00 | 1,675.00 | 1,680.00 | 00:00:00 | | 2008-09-10 | 11,948,700 | 1,682.00 | 1,707.00 | 1,668.00 | 1,686.00 | 00:00:00 | | 2008-09-11 | 5,962,500 | 1,695.00 | 1,707.00 | 1,671.00 | 1,685.00 | 00:00:00 | | 2008-09-12 | 5,471,700 | 1,705.00 | 1,718.00 | 1,694.00 | 1,718.00 | 00:00:00 | | 2008-09-15 | 10,888,300 | 1,682.00 | 1,694.00 | 1,630.00 | 1,648.00 | 00:00:00 | | 2008-09-16 | 11,276,600 | 1,622.00 | 1,638.00 | 1,559.00 | 1,564.00 | 00:00:00 | | 2008-09-17 | 10,315,300 | 1,590.00 | 1,608.00 | 1,562.00 | 1,562.00 | 00:00:00 | | 2008-09-18 | 25,730,100 | 1,561.00 | 1,593.00 | 1,538.00 | 1,541.00 | 00:00:00 | | 2008-09-19 | 19,246,100 | 1,515.00 | 1,604.00 | 1,500.00 | 1,595.00 | 00:00:00 | | 2008-09-22 | 8,900,100 | 1,617.00 | 1,650.00 | 1,600.00 | 1,636.00 | 00:00:00 | | 2008-09-23 | 13,155,600 | 1,639.00 | 1,660.00 | 1,611.00 | 1,644.00 | 00:00:00 | | 2008-09-24 | 11,794,600 | 1,637.00 | 1,662.00 | 1,623.00 | 1,653.00 | 00:00:00 | | 2008-09-25 | 5,629,900 | 1,650.00 | 1,683.00 | 1,615.00 | 1,675.00 | 00:00:00 | | 2008-09-26 | 6,295,200 | 1,665.00 | 1,669.00 | 1,632.00 | 1,654.00 | 00:00:00 | | 2008-09-29 | 9,626,800 | 1,626.00 | 1,672.00 | 1,573.00 | 1,574.00 | 00:00:00 | | 2008-09-30 | 12,671,500 | 1,540.00 | 1,601.00 | 1,511.00 | 1,578.00 | 00:00:00 | | 2008-10-01 | 8,717,500 | 1,597.00 | 1,597.00 | 1,551.00 | 1,578.00 | 00:00:00 | | 2008-10-02 | 6,550,300 | 1,590.00 | 1,618.00 | 1,536.00 | 1,540.00 | 00:00:00 | | 2008-10-03 | 6,499,600 | 1,535.00 | 1,596.00 | 1,505.00 | 1,590.00 | 00:00:00 | | 2008-10-06 | 6,992,300 | 1,512.00 | 1,547.00 | 1,454.00 | 1,479.00 | 00:00:00 | | 2008-10-07 | 8,328,100 | 1,493.00 | 1,573.00 | 1,475.00 | 1,526.00 | 00:00:00 | | 2008-10-08 | 14,957,800 | 1,475.00 | 1,568.00 | 1,351.00 | 1,443.00 | 00:00:00 | | 2008-10-09 | 8,937,500 | 1,465.00 | 1,494.00 | 1,398.00 | 1,412.00 | 00:00:00 | | 2008-10-10 | 16,878,900 | 1,345.00 | 1,371.00 | 1,259.00 | 1,280.00 | 00:00:00 | | 2008-10-13 | 12,012,800 | 1,350.00 | 1,390.00 | 1,327.00 | 1,387.00 | 00:00:00 | | 2008-10-14 | 8,565,200 | 1,422.00 | 1,540.00 | 1,421.00 | 1,451.00 | 00:00:00 | | 2008-10-15 | 10,148,700 | 1,444.00 | 1,459.00 | 1,338.00 | 1,347.00 | 00:00:00 | | 2008-10-16 | 10,575,400 | 1,292.00 | 1,317.00 | 1,223.00 | 1,235.00 | 00:00:00 | | 2008-10-17 | 18,246,200 | 1,319.00 | 1,367.00 | 1,272.00 | 1,350.00 | 00:00:00 | | 2008-10-20 | 10,294,100 | 1,390.00 | 1,494.00 | 1,375.00 | 1,494.00 | 00:00:00 | | 2008-10-21 | 7,861,300 | 1,535.00 | 1,556.00 | 1,477.00 | 1,486.00 | 00:00:00 | | 2008-10-22 | 8,817,000 | 1,455.00 | 1,486.00 | 1,400.00 | 1,419.00 | 00:00:00 | | 2008-10-23 | 8,911,300 | 1,411.00 | 1,501.00 | 1,371.00 | 1,499.00 | 00:00:00 | | 2008-10-24 | 14,302,200 | 1,433.00 | 1,433.00 | 1,329.00 | 1,427.00 | 00:00:00 | | 2008-10-27 | 11,933,200 | 1,355.00 | 1,430.00 | 1,317.00 | 1,396.00 | 00:00:00 | | 2008-10-28 | 14,206,800 | 1,447.00 | 1,515.00 | 1,397.00 | 1,490.00 | 00:00:00 | | 2008-10-29 | 16,179,400 | 1,560.00 | 1,673.00 | 1,548.00 | 1,670.00 | 00:00:00 | | 2008-10-30 | 12,663,700 | 1,710.00 | 1,738.00 | 1,549.00 | 1,589.00 | 00:00:00 | | 2008-10-31 | 10,533,400 | 1,591.00 | 1,684.00 | 1,542.00 | 1,659.00 | 00:00:00 | | 2008-11-03 | 6,912,900 | 1,692.00 | 1,709.00 | 1,646.00 | 1,709.00 | 00:00:00 | | 2008-11-04 | 12,416,400 | 1,712.00 | 1,851.00 | 1,687.00 | 1,850.00 | 00:00:00 | | 2008-11-05 | 11,097,300 | 1,830.00 | 1,830.00 | 1,760.00 | 1,772.00 | 00:00:00 | | 2008-11-06 | 11,110,600 | 1,722.00 | 1,762.00 | 1,637.00 | 1,647.00 | 00:00:00 | | 2008-11-07 | 9,330,100 | 1,672.00 | 1,719.00 | 1,642.00 | 1,693.00 | 00:00:00 | | 2008-11-10 | 10,024,700 | 1,758.00 | 1,785.00 | 1,681.00 | 1,689.00 | 00:00:00 | | 2008-11-11 | 7,956,600 | 1,675.00 | 1,675.00 | 1,611.00 | 1,611.00 | 00:00:00 | | 2008-11-12 | 6,844,600 | 1,653.00 | 1,664.00 | 1,565.00 | 1,582.00 | 00:00:00 | | 2008-11-13 | 8,306,400 | 1,552.00 | 1,607.00 | 1,521.00 | 1,595.00 | 00:00:00 | | 2008-11-14 | 11,867,400 | 1,684.00 | 1,717.00 | 1,628.00 | 1,655.00 | 00:00:00 | | 2008-11-17 | 7,661,800 | 1,651.00 | 1,682.00 | 1,609.00 | 1,622.00 | 00:00:00 | | 2008-11-18 | 10,911,100 | 1,628.00 | 1,691.00 | 1,566.00 | 1,685.00 | 00:00:00 | | 2008-11-19 | 11,068,600 | 1,674.00 | 1,691.00 | 1,580.00 | 1,586.00 | 00:00:00 | | 2008-11-20 | 11,412,800 | 1,533.00 | 1,574.00 | 1,462.00 | 1,486.00 | 00:00:00 | | 2008-11-21 | 13,455,800 | 1,477.00 | 1,529.00 | 1,420.00 | 1,437.00 | 00:00:00 | | 2008-11-24 | 13,801,400 | 1,483.00 | 1,640.00 | 1,448.00 | 1,640.00 | 00:00:00 | | 2008-11-25 | 18,510,300 | 1,628.00 | 1,734.00 | 1,597.00 | 1,649.00 | 00:00:00 | | 2008-11-26 | 10,002,500 | 1,603.00 | 1,647.00 | 1,560.00 | 1,620.00 | 00:00:00 | | 2008-11-27 | 8,530,600 | 1,636.00 | 1,707.00 | 1,612.00 | 1,696.00 | 00:00:00 | | 2008-11-28 | 8,467,500 | 1,698.00 | 1,721.00 | 1,645.00 | 1,714.00 | 00:00:00 | | 2008-12-01 | 7,781,400 | 1,726.00 | 1,726.00 | 1,600.00 | 1,606.00 | 00:00:00 | | 2008-12-02 | 7,932,800 | 1,579.00 | 1,670.00 | 1,575.00 | 1,653.00 | 00:00:00 | | 2008-12-03 | 9,958,600 | 1,658.00 | 1,661.00 | 1,578.00 | 1,636.00 | 00:00:00 | | 2008-12-04 | 8,942,700 | 1,636.00 | 1,684.00 | 1,584.00 | 1,614.00 | 00:00:00 | | 2008-12-05 | 10,718,500 | 1,601.00 | 1,601.00 | 1,498.00 | 1,515.00 | 00:00:00 | | 2008-12-08 | 11,717,500 | 1,623.00 | 1,642.00 | 1,585.00 | 1,632.00 | 00:00:00 | | 2008-12-09 | 7,314,000 | 1,633.00 | 1,706.00 | 1,607.00 | 1,689.00 | 00:00:00 | | 2008-12-10 | 10,472,800 | 1,696.00 | 1,715.00 | 1,651.00 | 1,684.00 | 00:00:00 | | 2008-12-11 | 8,581,900 | 1,689.00 | 1,746.00 | 1,672.00 | 1,729.00 | 00:00:00 | | 2008-12-12 | 7,556,900 | 1,654.00 | 1,701.00 | 1,623.00 | 1,677.00 | 00:00:00 | | 2008-12-15 | 5,906,200 | 1,715.00 | 1,717.00 | 1,656.00 | 1,672.00 | 00:00:00 | | 2008-12-16 | 9,046,200 | 1,672.00 | 1,732.00 | 1,670.00 | 1,701.00 | 00:00:00 | | 2008-12-17 | 10,972,000 | 1,722.00 | 1,739.00 | 1,662.00 | 1,739.00 | 00:00:00 | | 2008-12-18 | 8,806,200 | 1,749.00 | 1,758.00 | 1,712.00 | 1,748.00 | 00:00:00 | | 2008-12-19 | 23,982,100 | 1,728.00 | 1,749.00 | 1,683.00 | 1,727.00 | 00:00:00 | | 2008-12-22 | 6,698,600 | 1,702.00 | 1,757.00 | 1,702.00 | 1,724.00 | 00:00:00 | | 2008-12-23 | 4,566,300 | 1,720.00 | 1,741.00 | 1,692.00 | 1,696.00 | 00:00:00 | | 2008-12-24 | 1,696,600 | 1,678.00 | 1,695.00 | 1,649.00 | 1,653.00 | 00:00:00 | | 2008-12-29 | 5,474,400 | 1,664.00 | 1,729.00 | 1,664.00 | 1,701.00 | 00:00:00 | | 2008-12-30 | 4,922,000 | 1,722.00 | 1,735.00 | 1,713.00 | 1,726.00 | 00:00:00 | | 2008-12-31 | 1,782,000 | 1,728.00 | 1,756.00 | 1,719.00 | 1,726.00 | 00:00:00 | | 2009-01-02 | 2,395,600 | 1,718.00 | 1,824.00 | 1,708.00 | 1,821.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
