|
 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 | | 2009-01-02 | 2,395,600 | 1,718.00 | 1,824.00 | 1,708.00 | 1,821.00 | 00:00:00 | | 2009-01-05 | 6,258,600 | 1,853.00 | 1,853.00 | 1,747.00 | 1,794.00 | 00:00:00 | | 2009-01-06 | 6,706,200 | 1,793.00 | 1,854.00 | 1,762.00 | 1,813.00 | 00:00:00 | | 2009-01-07 | 6,416,000 | 1,808.00 | 1,819.00 | 1,716.00 | 1,736.00 | 00:00:00 | | 2009-01-08 | 4,446,700 | 1,722.00 | 1,771.00 | 1,711.00 | 1,768.00 | 00:00:00 | | 2009-01-09 | 5,666,200 | 1,770.00 | 1,775.00 | 1,703.00 | 1,717.00 | 00:00:00 | | 2009-01-12 | 3,378,600 | 1,711.00 | 1,731.00 | 1,691.00 | 1,707.00 | 00:00:00 | | 2009-01-13 | 5,964,500 | 1,701.00 | 1,739.00 | 1,692.00 | 1,734.00 | 00:00:00 | | 2009-01-14 | 7,453,200 | 1,755.00 | 1,755.00 | 1,621.00 | 1,640.00 | 00:00:00 | | 2009-01-15 | 6,993,800 | 1,633.00 | 1,652.00 | 1,591.00 | 1,604.00 | 00:00:00 | | 2009-01-16 | 6,236,100 | 1,635.00 | 1,671.00 | 1,613.00 | 1,636.00 | 00:00:00 | | 2009-01-19 | 5,346,900 | 1,683.00 | 1,697.00 | 1,616.00 | 1,642.00 | 00:00:00 | | 2009-01-20 | 9,305,300 | 1,646.00 | 1,680.00 | 1,621.00 | 1,655.00 | 00:00:00 | | 2009-01-21 | 8,858,300 | 1,647.00 | 1,654.00 | 1,585.00 | 1,611.00 | 00:00:00 | | 2009-01-22 | 7,973,400 | 1,648.00 | 1,672.00 | 1,610.00 | 1,618.00 | 00:00:00 | | 2009-01-23 | 8,483,700 | 1,615.00 | 1,653.00 | 1,575.00 | 1,642.00 | 00:00:00 | | 2009-01-26 | 8,955,400 | 1,650.00 | 1,800.00 | 1,633.00 | 1,722.00 | 00:00:00 | | 2009-01-27 | 5,507,700 | 1,715.00 | 1,725.00 | 1,657.00 | 1,705.00 | 00:00:00 | | 2009-01-28 | 6,524,400 | 1,729.00 | 1,734.00 | 1,700.00 | 1,706.00 | 00:00:00 | | 2009-01-29 | 12,720,700 | 1,682.00 | 1,725.00 | 1,679.00 | 1,716.00 | 00:00:00 | | 2009-01-30 | 9,993,600 | 1,708.00 | 1,716.00 | 1,647.00 | 1,658.00 | 00:00:00 | | 2009-02-02 | 5,830,700 | 1,636.00 | 1,665.00 | 1,617.00 | 1,660.00 | 00:00:00 | | 2009-02-03 | 8,208,100 | 1,669.00 | 1,676.00 | 1,621.00 | 1,671.00 | 00:00:00 | | 2009-02-04 | 5,960,900 | 1,662.00 | 1,678.00 | 1,633.00 | 1,658.00 | 00:00:00 | | 2009-02-05 | 6,695,400 | 1,636.00 | 1,652.00 | 1,595.00 | 1,644.00 | 00:00:00 | | 2009-02-06 | 5,263,700 | 1,654.00 | 1,685.00 | 1,626.00 | 1,676.00 | 00:00:00 | | 2009-02-09 | 3,963,200 | 1,675.00 | 1,699.00 | 1,648.00 | 1,684.00 | 00:00:00 | | 2009-02-10 | 3,622,800 | 1,661.00 | 1,685.00 | 1,638.00 | 1,643.00 | 00:00:00 | | 2009-02-11 | 5,460,200 | 1,640.00 | 1,686.00 | 1,634.00 | 1,681.00 | 00:00:00 | | 2009-02-12 | 19,451,600 | 1,674.00 | 1,694.00 | 1,646.00 | 1,693.00 | 00:00:00 | | 2009-02-13 | 14,094,700 | 1,705.00 | 1,744.00 | 1,697.00 | 1,730.00 | 00:00:00 | | 2009-02-16 | 4,773,300 | 1,720.00 | 1,735.00 | 1,702.00 | 1,706.00 | 00:00:00 | | 2009-02-17 | 21,872,800 | 1,692.00 | 1,709.00 | 1,657.00 | 1,670.00 | 00:00:00 | | 2009-02-18 | 14,227,400 | 1,682.00 | 1,690.00 | 1,640.00 | 1,677.00 | 00:00:00 | | 2009-02-19 | 13,409,800 | 1,685.00 | 1,696.00 | 1,667.00 | 1,674.00 | 00:00:00 | | 2009-02-20 | 6,698,600 | 1,658.00 | 1,658.00 | 1,597.00 | 1,597.00 | 00:00:00 | | 2009-02-23 | 5,280,600 | 1,628.00 | 1,637.00 | 1,556.00 | 1,558.00 | 00:00:00 | | 2009-02-24 | 6,802,200 | 1,552.00 | 1,577.00 | 1,532.00 | 1,549.00 | 00:00:00 | | 2009-02-25 | 5,463,800 | 1,571.00 | 1,588.00 | 1,533.00 | 1,555.00 | 00:00:00 | | 2009-02-26 | 7,986,300 | 1,570.00 | 1,581.00 | 1,516.00 | 1,523.00 | 00:00:00 | | 2009-02-27 | 6,739,600 | 1,502.00 | 1,528.00 | 1,463.00 | 1,484.00 | 00:00:00 | | 2009-03-02 | 7,615,700 | 1,447.00 | 1,465.00 | 1,405.00 | 1,407.00 | 00:00:00 | | 2009-03-03 | 9,754,700 | 1,411.00 | 1,447.00 | 1,315.00 | 1,322.00 | 00:00:00 | | 2009-03-04 | 7,003,100 | 1,350.00 | 1,416.00 | 1,339.00 | 1,406.00 | 00:00:00 | | 2009-03-05 | 9,520,800 | 1,395.00 | 1,405.00 | 1,374.00 | 1,386.00 | 00:00:00 | | 2009-03-06 | 11,180,700 | 1,393.00 | 1,466.00 | 1,381.00 | 1,440.00 | 00:00:00 | | 2009-03-09 | 11,935,500 | 1,455.00 | 1,499.00 | 1,433.00 | 1,476.00 | 00:00:00 | | 2009-03-10 | 10,575,500 | 1,474.00 | 1,550.00 | 1,464.00 | 1,540.00 | 00:00:00 | | 2009-03-11 | 8,539,200 | 1,525.00 | 1,577.00 | 1,520.00 | 1,540.00 | 00:00:00 | | 2009-03-12 | 5,400,100 | 1,530.00 | 1,562.00 | 1,506.00 | 1,548.00 | 00:00:00 | | 2009-03-13 | 4,331,500 | 1,577.00 | 1,586.00 | 1,555.00 | 1,560.00 | 00:00:00 | | 2009-03-16 | 5,271,100 | 1,580.00 | 1,594.00 | 1,547.00 | 1,578.00 | 00:00:00 | | 2009-03-17 | 8,486,500 | 1,572.00 | 1,579.00 | 1,528.00 | 1,579.00 | 00:00:00 | | 2009-03-18 | 8,673,900 | 1,585.00 | 1,599.00 | 1,509.00 | 1,535.00 | 00:00:00 | | 2009-03-19 | 12,970,700 | 1,535.00 | 1,562.00 | 1,499.00 | 1,511.00 | 00:00:00 | | 2009-03-20 | 10,061,600 | 1,505.00 | 1,531.00 | 1,499.00 | 1,519.00 | 00:00:00 | | 2009-03-23 | 5,471,600 | 1,560.00 | 1,580.00 | 1,514.00 | 1,563.00 | 00:00:00 | | 2009-03-24 | 5,052,900 | 1,568.00 | 1,571.00 | 1,512.00 | 1,533.00 | 00:00:00 | | 2009-03-25 | 4,700,800 | 1,528.00 | 1,584.00 | 1,513.00 | 1,573.00 | 00:00:00 | | 2009-03-26 | 4,455,400 | 1,592.00 | 1,592.00 | 1,545.00 | 1,565.00 | 00:00:00 | | 2009-03-27 | 5,271,200 | 1,574.00 | 1,595.00 | 1,547.00 | 1,566.00 | 00:00:00 | | 2009-03-30 | 4,172,700 | 1,548.00 | 1,549.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2009-03-31 | 6,962,500 | 1,507.00 | 1,537.00 | 1,507.00 | 1,531.00 | 00:00:00 | | 2009-04-01 | 6,744,300 | 1,520.00 | 1,522.00 | 1,469.00 | 1,502.00 | 00:00:00 | | 2009-04-02 | 7,032,400 | 1,542.00 | 1,568.00 | 1,507.00 | 1,563.00 | 00:00:00 | | 2009-04-03 | 4,890,000 | 1,547.00 | 1,583.00 | 1,506.00 | 1,517.00 | 00:00:00 | | 2009-04-06 | 4,614,800 | 1,533.00 | 1,540.00 | 1,477.00 | 1,489.00 | 00:00:00 | | 2009-04-07 | 4,040,200 | 1,513.00 | 1,517.00 | 1,443.00 | 1,443.00 | 00:00:00 | | 2009-04-08 | 7,187,600 | 1,417.00 | 1,443.00 | 1,411.00 | 1,422.00 | 00:00:00 | | 2009-04-09 | 4,569,800 | 1,430.00 | 1,441.00 | 1,411.00 | 1,414.00 | 00:00:00 | | 2009-04-14 | 6,123,800 | 1,422.00 | 1,433.00 | 1,374.00 | 1,398.00 | 00:00:00 | | 2009-04-15 | 6,160,800 | 1,399.00 | 1,427.00 | 1,378.00 | 1,390.00 | 00:00:00 | | 2009-04-16 | 6,034,400 | 1,400.00 | 1,416.00 | 1,368.00 | 1,416.00 | 00:00:00 | | 2009-04-17 | 5,808,000 | 1,419.00 | 1,430.00 | 1,389.00 | 1,401.00 | 00:00:00 | | 2009-04-20 | 1,038,600 | 1,414.00 | 1,446.00 | 1,390.00 | 1,416.00 | 00:00:00 | | 2009-04-21 | 1,152,700 | 1,422.00 | 1,429.00 | 1,379.00 | 1,426.00 | 00:00:00 | | 2009-04-22 | 631,600 | 1,429.00 | 1,444.00 | 1,407.00 | 1,438.00 | 00:00:00 | | 2009-04-23 | 2,157,200 | 1,436.00 | 1,472.00 | 1,420.00 | 1,453.00 | 00:00:00 | | 2009-04-24 | 1,268,900 | 1,473.00 | 1,539.00 | 1,462.00 | 1,539.00 | 00:00:00 | | 2009-04-27 | 1,102,100 | 1,515.00 | 1,538.00 | 1,505.00 | 1,529.00 | 00:00:00 | | 2009-04-28 | 471,200 | 1,502.00 | 1,524.00 | 1,502.00 | 1,510.00 | 00:00:00 | | 2009-04-29 | 656,600 | 1,528.00 | 1,547.00 | 1,504.00 | 1,539.00 | 00:00:00 | | 2009-04-30 | 1,717,400 | 1,548.00 | 1,582.00 | 1,514.00 | 1,557.00 | 00:00:00 | | 2009-05-01 | 673,000 | 1,550.00 | 1,585.00 | 1,520.00 | 1,552.00 | 00:00:00 | | 2009-05-05 | 915,600 | 1,591.00 | 1,596.00 | 1,564.00 | 1,578.00 | 00:00:00 | | 2009-05-06 | 578,100 | 1,554.00 | 1,582.00 | 1,518.00 | 1,570.00 | 00:00:00 | | 2009-05-07 | 897,000 | 1,570.00 | 1,605.00 | 1,559.00 | 1,573.00 | 00:00:00 | | 2009-05-08 | 1,528,500 | 1,586.00 | 1,630.00 | 1,584.00 | 1,620.00 | 00:00:00 | | 2009-05-11 | 1,059,300 | 1,620.00 | 1,620.00 | 1,561.00 | 1,566.00 | 00:00:00 | | 2009-05-12 | 941,900 | 1,564.00 | 1,606.00 | 1,564.00 | 1,601.00 | 00:00:00 | | 2009-05-13 | 1,739,200 | 1,616.00 | 1,654.00 | 1,612.00 | 1,637.00 | 00:00:00 | | 2009-05-14 | 831,600 | 1,629.00 | 1,636.00 | 1,597.00 | 1,612.00 | 00:00:00 | | 2009-05-15 | 1,914,700 | 1,614.00 | 1,619.00 | 1,574.00 | 1,600.00 | 00:00:00 | | 2009-05-18 | 1,738,100 | 1,588.00 | 1,641.00 | 1,572.00 | 1,635.00 | 00:00:00 | | 2009-05-19 | 3,266,200 | 1,636.00 | 1,656.00 | 1,622.00 | 1,637.00 | 00:00:00 | | 2009-05-20 | 1,231,400 | 1,640.00 | 1,682.00 | 1,638.00 | 1,656.00 | 00:00:00 | | 2009-05-21 | 6,745,300 | 1,629.00 | 1,642.00 | 1,615.00 | 1,627.00 | 00:00:00 | | 2009-05-22 | 864,800 | 1,627.00 | 1,639.00 | 1,622.00 | 1,635.00 | 00:00:00 | | 2009-05-26 | 3,663,900 | 1,627.00 | 1,666.00 | 1,605.00 | 1,663.00 | 00:00:00 | | 2009-05-27 | 1,938,900 | 1,670.00 | 1,670.00 | 1,632.00 | 1,648.00 | 00:00:00 | | 2009-05-28 | 1,862,100 | 1,635.00 | 1,661.00 | 1,630.00 | 1,661.00 | 00:00:00 | | 2009-05-29 | 5,126,900 | 1,682.00 | 1,704.00 | 1,666.00 | 1,675.00 | 00:00:00 | | 2009-06-01 | 989,700 | 1,704.00 | 1,722.00 | 1,694.00 | 1,714.00 | 00:00:00 | | 2009-06-02 | 477,800 | 1,704.00 | 1,725.00 | 1,686.00 | 1,721.00 | 00:00:00 | | 2009-06-03 | 1,566,900 | 1,718.00 | 1,725.00 | 1,663.00 | 1,681.00 | 00:00:00 | | 2009-06-04 | 1,209,400 | 1,692.00 | 1,713.00 | 1,666.00 | 1,691.00 | 00:00:00 | | 2009-06-05 | 850,400 | 1,710.00 | 1,740.00 | 1,704.00 | 1,717.00 | 00:00:00 | | 2009-06-08 | 938,800 | 1,723.00 | 1,729.00 | 1,688.00 | 1,702.00 | 00:00:00 | | 2009-06-09 | 1,694,900 | 1,720.00 | 1,726.00 | 1,686.00 | 1,700.00 | 00:00:00 | | 2009-06-10 | 2,065,800 | 1,717.00 | 1,755.00 | 1,717.00 | 1,725.00 | 00:00:00 | | 2009-06-11 | 1,541,300 | 1,716.00 | 1,719.00 | 1,687.00 | 1,697.00 | 00:00:00 | | 2009-06-12 | 1,507,900 | 1,695.00 | 1,698.00 | 1,669.00 | 1,680.00 | 00:00:00 | | 2009-06-15 | 2,165,700 | 1,664.00 | 1,674.00 | 1,607.00 | 1,609.00 | 00:00:00 | | 2009-06-16 | 1,253,200 | 1,616.00 | 1,633.00 | 1,604.00 | 1,604.00 | 00:00:00 | | 2009-06-17 | 1,559,400 | 1,603.00 | 1,615.00 | 1,578.00 | 1,589.05 | 00:00:00 | | 2009-06-18 | 1,903,200 | 1,600.00 | 1,601.00 | 1,565.00 | 1,577.00 | 00:00:00 | | 2009-06-19 | 6,479,900 | 1,570.00 | 1,610.00 | 1,566.00 | 1,608.00 | 00:00:00 | | 2009-06-22 | 2,270,900 | 1,601.00 | 1,605.00 | 1,541.00 | 1,541.46 | 00:00:00 | | 2009-06-23 | 1,724,900 | 1,540.00 | 1,566.00 | 1,536.00 | 1,542.00 | 00:00:00 | | 2009-06-24 | 1,901,700 | 1,546.00 | 1,553.00 | 1,525.00 | 1,532.00 | 00:00:00 | | 2009-06-25 | 1,567,300 | 1,525.00 | 1,536.00 | 1,499.00 | 1,518.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
