|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-25 | 1,567,300 | 1,525.00 | 1,536.00 | 1,499.00 | 1,518.00 | 00:00:00 | | 2009-06-26 | 1,016,600 | 1,535.00 | 1,544.00 | 1,501.00 | 1,510.00 | 00:00:00 | | 2009-06-29 | 995,000 | 1,508.00 | 1,551.00 | 1,508.00 | 1,546.00 | 00:00:00 | | 2009-06-30 | 3,247,200 | 1,555.00 | 1,555.00 | 1,515.00 | 1,526.00 | 00:00:00 | | 2009-07-01 | 2,115,600 | 1,538.00 | 1,570.00 | 1,534.00 | 1,552.00 | 00:00:00 | | 2009-07-02 | 3,871,600 | 1,546.00 | 1,551.00 | 1,498.00 | 1,509.00 | 00:00:00 | | 2009-07-03 | 1,056,900 | 1,510.00 | 1,527.00 | 1,499.00 | 1,500.40 | 00:00:00 | | 2009-07-06 | 1,790,100 | 1,488.00 | 1,494.00 | 1,454.00 | 1,466.00 | 00:00:00 | | 2009-07-07 | 890,900 | 1,476.00 | 1,482.00 | 1,452.00 | 1,455.00 | 00:00:00 | | 2009-07-08 | 1,357,100 | 1,450.00 | 1,472.00 | 1,439.00 | 1,447.00 | 00:00:00 | | 2009-07-09 | 1,113,800 | 1,458.00 | 1,470.00 | 1,443.00 | 1,459.00 | 00:00:00 | | 2009-07-10 | 899,200 | 1,446.00 | 1,459.00 | 1,437.00 | 1,443.00 | 00:00:00 | | 2009-07-13 | 1,370,400 | 1,443.00 | 1,475.00 | 1,437.00 | 1,463.00 | 00:00:00 | | 2009-07-14 | 1,236,400 | 1,464.00 | 1,479.00 | 1,450.00 | 1,466.00 | 00:00:00 | | 2009-07-15 | 1,147,500 | 1,477.00 | 1,505.00 | 1,471.00 | 1,505.00 | 00:00:00 | | 2009-07-16 | 1,010,400 | 1,511.00 | 1,532.00 | 1,502.00 | 1,516.22 | 00:00:00 | | 2009-07-17 | 1,296,800 | 1,530.00 | 1,543.00 | 1,512.00 | 1,531.00 | 00:00:00 | | 2009-07-20 | 592,800 | 1,540.00 | 1,554.00 | 1,520.00 | 1,545.00 | 00:00:00 | | 2009-07-21 | 1,346,200 | 1,545.00 | 1,563.00 | 1,532.00 | 1,548.00 | 00:00:00 | | 2009-07-22 | 1,161,500 | 1,556.00 | 1,560.00 | 1,539.00 | 1,546.00 | 00:00:00 | | 2009-07-23 | 864,100 | 1,545.00 | 1,568.00 | 1,528.00 | 1,560.00 | 00:00:00 | | 2009-07-24 | 574,400 | 1,561.00 | 1,590.00 | 1,550.00 | 1,574.00 | 00:00:00 | | 2009-07-27 | 805,400 | 1,594.00 | 1,601.00 | 1,577.00 | 1,598.00 | 00:00:00 | | 2009-07-28 | 1,612,000 | 1,603.00 | 1,619.00 | 1,575.00 | 1,582.00 | 00:00:00 | | 2009-07-29 | 796,500 | 1,584.00 | 1,617.00 | 1,581.00 | 1,597.00 | 00:00:00 | | 2009-07-30 | 1,341,300 | 1,610.00 | 1,620.00 | 1,573.00 | 1,594.00 | 00:00:00 | | 2009-07-31 | 1,767,800 | 1,578.00 | 1,578.00 | 1,554.00 | 1,554.00 | 00:00:00 | | 2009-08-03 | 1,446,800 | 1,555.00 | 1,579.00 | 1,543.00 | 1,562.00 | 00:00:00 | | 2009-08-04 | 1,170,300 | 1,557.00 | 1,572.00 | 1,546.00 | 1,572.00 | 00:00:00 | | 2009-08-05 | 1,063,600 | 1,548.00 | 1,550.00 | 1,505.00 | 1,515.00 | 00:00:00 | | 2009-08-06 | 1,162,600 | 1,519.00 | 1,531.00 | 1,507.00 | 1,509.00 | 00:00:00 | | 2009-08-07 | 3,131,300 | 1,510.00 | 1,552.00 | 1,510.00 | 1,546.00 | 00:00:00 | | 2009-08-10 | 673,500 | 1,541.00 | 1,543.00 | 1,521.00 | 1,533.00 | 00:00:00 | | 2009-08-11 | 1,631,300 | 1,540.00 | 1,565.00 | 1,537.00 | 1,549.00 | 00:00:00 | | 2009-08-12 | 1,904,700 | 1,555.00 | 1,585.00 | 1,552.00 | 1,584.00 | 00:00:00 | | 2009-08-13 | 927,700 | 1,585.00 | 1,591.00 | 1,562.00 | 1,565.00 | 00:00:00 | | 2009-08-14 | 1,295,100 | 1,578.00 | 1,592.00 | 1,555.00 | 1,557.00 | 00:00:00 | | 2009-08-17 | 983,000 | 1,553.00 | 1,558.00 | 1,534.00 | 1,545.00 | 00:00:00 | | 2009-08-18 | 1,361,600 | 1,553.00 | 1,559.00 | 1,534.00 | 1,541.00 | 00:00:00 | | 2009-08-19 | 1,355,300 | 1,538.00 | 1,561.00 | 1,528.00 | 1,556.00 | 00:00:00 | | 2009-08-20 | 1,758,900 | 1,573.00 | 1,592.00 | 1,571.00 | 1,583.00 | 00:00:00 | | 2009-08-21 | 1,029,400 | 1,583.00 | 1,637.00 | 1,578.00 | 1,630.00 | 00:00:00 | | 2009-08-24 | 3,189,200 | 1,650.00 | 1,655.00 | 1,631.00 | 1,640.00 | 00:00:00 | | 2009-08-25 | 4,931,900 | 1,627.00 | 1,665.00 | 1,625.00 | 1,660.00 | 00:00:00 | | 2009-08-26 | 4,999,000 | 1,661.00 | 1,669.00 | 1,641.00 | 1,659.00 | 00:00:00 | | 2009-08-27 | 4,307,300 | 1,660.00 | 1,671.00 | 1,650.00 | 1,663.00 | 00:00:00 | | 2009-08-28 | 4,147,200 | 1,674.00 | 1,685.00 | 1,662.00 | 1,674.00 | 00:00:00 | | 2009-09-01 | 5,343,300 | 1,673.00 | 1,675.00 | 1,649.00 | 1,655.00 | 00:00:00 | | 2009-09-02 | 5,957,800 | 1,651.00 | 1,673.00 | 1,633.00 | 1,673.00 | 00:00:00 | | 2009-09-03 | 2,678,400 | 1,674.00 | 1,679.00 | 1,650.00 | 1,652.00 | 00:00:00 | | 2009-09-04 | 5,009,200 | 1,660.00 | 1,661.00 | 1,636.00 | 1,640.00 | 00:00:00 | | 2009-09-07 | 2,683,800 | 1,650.00 | 1,660.00 | 1,636.00 | 1,660.00 | 00:00:00 | | 2009-09-08 | 3,083,000 | 1,660.00 | 1,688.00 | 1,653.00 | 1,685.00 | 00:00:00 | | 2009-09-09 | 5,489,800 | 1,676.00 | 1,710.00 | 1,676.00 | 1,710.00 | 00:00:00 | | 2009-09-10 | 4,758,600 | 1,718.00 | 1,718.00 | 1,682.00 | 1,701.00 | 00:00:00 | | 2009-09-11 | 4,974,400 | 1,705.00 | 1,713.00 | 1,690.00 | 1,691.00 | 00:00:00 | | 2009-09-14 | 3,118,200 | 1,678.00 | 1,692.00 | 1,668.00 | 1,678.64 | 00:00:00 | | 2009-09-15 | 4,118,900 | 1,689.00 | 1,713.00 | 1,672.00 | 1,698.00 | 00:00:00 | | 2009-09-16 | 5,865,900 | 1,717.00 | 1,727.00 | 1,701.00 | 1,709.00 | 00:00:00 | | 2009-09-17 | 4,897,900 | 1,725.00 | 1,734.00 | 1,713.00 | 1,730.00 | 00:00:00 | | 2009-09-18 | 10,371,100 | 1,736.00 | 1,752.00 | 1,732.00 | 1,750.00 | 00:00:00 | | 2009-09-21 | 4,352,000 | 1,767.00 | 1,782.00 | 1,736.00 | 1,751.00 | 00:00:00 | | 2009-09-22 | 3,882,100 | 1,761.00 | 1,774.00 | 1,757.00 | 1,760.00 | 00:00:00 | | 2009-09-23 | 4,080,500 | 1,764.00 | 1,773.00 | 1,734.00 | 1,738.00 | 00:00:00 | | 2009-09-24 | 7,768,300 | 1,731.00 | 1,771.00 | 1,729.00 | 1,746.00 | 00:00:00 | | 2009-09-25 | 5,648,200 | 1,746.00 | 1,769.00 | 1,744.00 | 1,748.00 | 00:00:00 | | 2009-09-28 | 4,842,500 | 1,757.00 | 1,781.00 | 1,741.00 | 1,779.00 | 00:00:00 | | 2009-09-29 | 3,672,400 | 1,783.00 | 1,783.00 | 1,751.00 | 1,755.00 | 00:00:00 | | 2009-09-30 | 4,639,700 | 1,758.00 | 1,758.00 | 1,721.00 | 1,736.00 | 00:00:00 | | 2009-10-01 | 5,440,600 | 1,733.00 | 1,751.00 | 1,709.00 | 1,714.00 | 00:00:00 | | 2009-10-02 | 3,775,900 | 1,711.00 | 1,718.00 | 1,686.00 | 1,698.00 | 00:00:00 | | 2009-10-05 | 6,050,600 | 1,703.00 | 1,703.00 | 1,679.00 | 1,692.00 | 00:00:00 | | 2009-10-06 | 4,656,700 | 1,700.00 | 1,751.00 | 1,696.00 | 1,750.00 | 00:00:00 | | 2009-10-07 | 5,051,400 | 1,748.00 | 1,749.00 | 1,721.00 | 1,723.00 | 00:00:00 | | 2009-10-08 | 5,023,200 | 1,740.00 | 1,740.00 | 1,713.00 | 1,718.00 | 00:00:00 | | 2009-10-09 | 6,487,500 | 1,719.00 | 1,755.00 | 1,716.00 | 1,755.00 | 00:00:00 | | 2009-10-12 | 3,643,900 | 1,765.00 | 1,791.00 | 1,756.00 | 1,783.00 | 00:00:00 | | 2009-10-13 | 4,128,700 | 1,785.00 | 1,788.00 | 1,765.00 | 1,765.00 | 00:00:00 | | 2009-10-14 | 5,386,100 | 1,780.00 | 1,818.00 | 1,777.00 | 1,816.00 | 00:00:00 | | 2009-10-15 | 6,497,300 | 1,816.00 | 1,823.00 | 1,780.00 | 1,785.00 | 00:00:00 | | 2009-10-16 | 6,263,300 | 1,802.00 | 1,835.00 | 1,796.00 | 1,806.00 | 00:00:00 | | 2009-10-19 | 3,963,100 | 1,822.00 | 1,857.50 | 1,820.00 | 1,857.50 | 00:00:00 | | 2009-10-20 | 5,126,100 | 1,863.00 | 1,870.50 | 1,841.00 | 1,844.00 | 00:00:00 | | 2009-10-21 | 5,244,500 | 1,851.00 | 1,860.00 | 1,817.00 | 1,857.50 | 00:00:00 | | 2009-10-22 | 3,654,900 | 1,836.00 | 1,840.00 | 1,810.00 | 1,837.50 | 00:00:00 | | 2009-10-23 | 4,188,700 | 1,840.00 | 1,869.50 | 1,836.50 | 1,852.50 | 00:00:00 | | 2009-10-26 | 4,076,800 | 1,864.00 | 1,884.00 | 1,841.00 | 1,852.00 | 00:00:00 | | 2009-10-27 | 6,402,800 | 1,871.00 | 1,897.00 | 1,863.00 | 1,890.50 | 00:00:00 | | 2009-10-28 | 6,125,400 | 1,889.50 | 1,889.50 | 1,858.50 | 1,869.50 | 00:00:00 | | 2009-10-29 | 7,933,900 | 1,832.50 | 1,832.50 | 1,767.00 | 1,813.00 | 00:00:00 | | 2009-10-30 | 7,167,900 | 1,805.50 | 1,815.00 | 1,750.50 | 1,760.00 | 00:00:00 | | 2009-11-02 | 4,925,500 | 1,751.50 | 1,777.00 | 1,746.00 | 1,770.50 | 00:00:00 | | 2009-11-03 | 5,669,500 | 1,772.00 | 1,782.50 | 1,747.50 | 1,761.00 | 00:00:00 | | 2009-11-04 | 7,052,200 | 1,747.00 | 1,758.50 | 1,736.50 | 1,743.00 | 00:00:00 | | 2009-11-05 | 3,445,800 | 1,731.50 | 1,774.50 | 1,722.50 | 1,766.50 | 00:00:00 | | 2009-11-06 | 3,119,100 | 1,772.50 | 1,772.50 | 1,733.50 | 1,754.50 | 00:00:00 | | 2009-11-09 | 4,207,600 | 1,761.00 | 1,806.50 | 1,755.00 | 1,803.00 | 00:00:00 | | 2009-11-10 | 5,087,500 | 1,810.50 | 1,823.00 | 1,801.00 | 1,806.50 | 00:00:00 | | 2009-11-11 | 5,559,000 | 1,820.00 | 1,841.00 | 1,820.00 | 1,825.50 | 00:00:00 | | 2009-11-12 | 2,955,900 | 1,818.00 | 1,829.50 | 1,803.00 | 1,803.00 | 00:00:00 | | 2009-11-13 | 2,792,600 | 1,804.50 | 1,804.50 | 1,779.50 | 1,800.50 | 00:00:00 | | 2009-11-16 | 3,082,000 | 1,809.00 | 1,838.50 | 1,801.00 | 1,829.00 | 00:00:00 | | 2009-11-17 | 3,207,400 | 1,812.00 | 1,830.50 | 1,809.00 | 1,818.00 | 00:00:00 | | 2009-11-18 | 3,629,100 | 1,831.00 | 1,838.00 | 1,813.00 | 1,822.00 | 00:00:00 | | 2009-11-19 | 5,313,100 | 1,822.00 | 1,825.00 | 1,781.00 | 1,790.00 | 00:00:00 | | 2009-11-20 | 5,466,700 | 1,788.50 | 1,802.50 | 1,764.50 | 1,771.00 | 00:00:00 | | 2009-11-23 | 4,136,600 | 1,782.50 | 1,815.00 | 1,782.50 | 1,808.50 | 00:00:00 | | 2009-11-24 | 4,782,700 | 1,792.50 | 1,812.50 | 1,784.00 | 1,790.00 | 00:00:00 | | 2009-11-25 | 3,787,400 | 1,803.00 | 1,809.00 | 1,783.00 | 1,799.50 | 00:00:00 | | 2009-11-26 | 3,399,600 | 1,794.50 | 1,802.00 | 1,746.00 | 1,752.00 | 00:00:00 | | 2009-11-27 | 3,705,300 | 1,723.00 | 1,783.00 | 1,723.00 | 1,769.00 | 00:00:00 | | 2009-11-30 | 4,869,500 | 1,773.00 | 1,779.50 | 1,732.00 | 1,737.00 | 00:00:00 | | 2009-12-01 | 4,755,000 | 1,758.50 | 1,775.00 | 1,750.50 | 1,771.50 | 00:00:00 | | 2009-12-02 | 4,668,100 | 1,774.00 | 1,782.50 | 1,754.50 | 1,764.00 | 00:00:00 | | 2009-12-03 | 4,844,900 | 1,785.00 | 1,785.00 | 1,757.50 | 1,767.00 | 00:00:00 | | 2009-12-04 | 3,911,400 | 1,765.50 | 1,800.00 | 1,754.00 | 1,782.50 | 00:00:00 | | 2009-12-07 | 2,634,000 | 1,784.00 | 1,794.50 | 1,762.00 | 1,787.00 | 00:00:00 | | 2009-12-08 | 3,967,600 | 1,785.00 | 1,796.00 | 1,750.50 | 1,755.00 | 00:00:00 | | 2009-12-09 | 5,474,600 | 1,754.00 | 1,772.00 | 1,736.50 | 1,763.00 | 00:00:00 | | 2009-12-10 | 3,733,600 | 1,768.00 | 1,773.00 | 1,748.00 | 1,755.00 | 00:00:00 | | 2009-12-11 | 2,654,100 | 1,757.00 | 1,772.50 | 1,747.00 | 1,749.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
