|
 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 | | 2009-12-11 | 2,654,100 | 1,757.00 | 1,772.50 | 1,747.00 | 1,749.00 | 00:00:00 | | 2009-12-14 | 2,670,300 | 1,757.00 | 1,776.50 | 1,751.50 | 1,767.50 | 00:00:00 | | 2009-12-15 | 3,038,100 | 1,767.00 | 1,770.00 | 1,737.50 | 1,751.00 | 00:00:00 | | 2009-12-16 | 3,476,200 | 1,746.50 | 1,775.00 | 1,746.50 | 1,755.50 | 00:00:00 | | 2009-12-17 | 3,455,800 | 1,750.00 | 1,756.50 | 1,729.00 | 1,729.00 | 00:00:00 | | 2009-12-18 | 9,172,800 | 1,734.50 | 1,763.50 | 1,719.00 | 1,719.00 | 00:00:00 | | 2009-12-21 | 2,633,100 | 1,729.00 | 1,782.00 | 1,727.00 | 1,767.00 | 00:00:00 | | 2009-12-22 | 2,527,700 | 1,777.00 | 1,820.00 | 1,772.00 | 1,807.50 | 00:00:00 | | 2009-12-23 | 1,733,800 | 1,819.00 | 1,830.00 | 1,811.50 | 1,827.00 | 00:00:00 | | 2009-12-24 | 618,100 | 1,836.50 | 1,841.50 | 1,822.50 | 1,830.00 | 00:00:00 | | 2009-12-29 | 1,269,800 | 1,843.50 | 1,848.50 | 1,834.00 | 1,835.00 | 00:00:00 | | 2009-12-30 | 1,610,400 | 1,829.50 | 1,838.00 | 1,805.00 | 1,811.50 | 00:00:00 | | 2009-12-31 | 727,900 | 1,823.50 | 1,824.50 | 1,804.50 | 1,811.50 | 00:00:00 | | 2010-01-04 | 2,834,100 | 1,827.00 | 1,862.50 | 1,813.00 | 1,862.50 | 00:00:00 | | 2010-01-05 | 3,685,000 | 1,865.50 | 1,886.50 | 1,856.50 | 1,883.50 | 00:00:00 | | 2010-01-06 | 3,593,400 | 1,875.00 | 1,877.00 | 1,857.00 | 1,859.00 | 00:00:00 | | 2010-01-07 | 4,638,700 | 1,857.00 | 1,867.50 | 1,843.50 | 1,855.00 | 00:00:00 | | 2010-01-08 | 5,515,500 | 1,856.00 | 1,861.00 | 1,820.00 | 1,835.00 | 00:00:00 | | 2010-01-11 | 4,408,600 | 1,845.00 | 1,869.50 | 1,845.00 | 1,853.00 | 00:00:00 | | 2010-01-12 | 4,649,100 | 1,851.50 | 1,853.00 | 1,811.00 | 1,824.00 | 00:00:00 | | 2010-01-13 | 6,606,400 | 1,801.50 | 1,808.50 | 1,786.00 | 1,798.50 | 00:00:00 | | 2010-01-14 | 3,820,300 | 1,808.00 | 1,812.00 | 1,783.50 | 1,795.00 | 00:00:00 | | 2010-01-15 | 9,840,300 | 1,796.00 | 1,814.50 | 1,779.00 | 1,779.00 | 00:00:00 | | 2010-01-18 | 4,267,400 | 1,785.00 | 1,794.00 | 1,770.00 | 1,779.73 | 00:00:00 | | 2010-01-19 | 5,247,600 | 1,784.50 | 1,800.50 | 1,757.00 | 1,795.00 | 00:00:00 | | 2010-01-20 | 5,010,600 | 1,783.00 | 1,807.50 | 1,766.50 | 1,773.00 | 00:00:00 | | 2010-01-21 | 6,326,700 | 1,781.50 | 1,793.50 | 1,755.50 | 1,764.00 | 00:00:00 | | 2010-01-22 | 5,555,000 | 1,755.00 | 1,771.00 | 1,733.00 | 1,743.00 | 00:00:00 | | 2010-01-25 | 5,189,100 | 1,725.00 | 1,745.00 | 1,716.00 | 1,723.00 | 00:00:00 | | 2010-01-26 | 4,885,700 | 1,713.50 | 1,735.00 | 1,702.50 | 1,734.50 | 00:00:00 | | 2010-01-27 | 4,534,000 | 1,719.00 | 1,723.50 | 1,696.50 | 1,702.50 | 00:00:00 | | 2010-01-28 | 7,922,000 | 1,724.50 | 1,724.50 | 1,662.50 | 1,662.50 | 00:00:00 | | 2010-01-29 | 7,438,100 | 1,671.50 | 1,693.00 | 1,669.50 | 1,673.00 | 00:00:00 | | 2010-02-01 | 4,694,800 | 1,673.00 | 1,698.50 | 1,666.50 | 1,690.50 | 00:00:00 | | 2010-02-02 | 6,800,900 | 1,685.00 | 1,719.50 | 1,666.00 | 1,717.50 | 00:00:00 | | 2010-02-03 | 5,575,100 | 1,716.00 | 1,720.50 | 1,700.00 | 1,709.50 | 00:00:00 | | 2010-02-04 | 7,412,900 | 1,678.50 | 1,687.00 | 1,654.00 | 1,666.00 | 00:00:00 | | 2010-02-05 | 6,938,500 | 1,653.50 | 1,665.00 | 1,632.00 | 1,655.50 | 00:00:00 | | 2010-02-08 | 3,322,300 | 1,665.50 | 1,685.00 | 1,651.00 | 1,680.00 | 00:00:00 | | 2010-02-09 | 5,565,600 | 1,685.50 | 1,690.50 | 1,660.50 | 1,677.00 | 00:00:00 | | 2010-02-10 | 3,739,300 | 1,665.50 | 1,670.50 | 1,647.50 | 1,652.00 | 00:00:00 | | 2010-02-11 | 7,060,500 | 1,667.50 | 1,694.00 | 1,655.50 | 1,685.50 | 00:00:00 | | 2010-02-12 | 3,944,300 | 1,697.50 | 1,697.50 | 1,662.00 | 1,663.50 | 00:00:00 | | 2010-02-15 | 1,850,300 | 1,670.50 | 1,681.00 | 1,662.50 | 1,666.50 | 00:00:00 | | 2010-02-16 | 4,884,900 | 1,681.50 | 1,693.00 | 1,668.50 | 1,693.00 | 00:00:00 | | 2010-02-17 | 4,896,700 | 1,704.50 | 1,709.50 | 1,694.00 | 1,694.00 | 00:00:00 | | 2010-02-18 | 2,730,400 | 1,696.00 | 1,712.50 | 1,693.50 | 1,708.50 | 00:00:00 | | 2010-02-19 | 8,074,000 | 1,705.00 | 1,732.00 | 1,704.00 | 1,728.00 | 00:00:00 | | 2010-02-22 | 1,631,600 | 1,741.00 | 1,741.00 | 1,717.00 | 1,719.00 | 00:00:00 | | 2010-02-23 | 4,595,900 | 1,731.00 | 1,735.00 | 1,699.00 | 1,708.00 | 00:00:00 | | 2010-02-24 | 3,977,900 | 1,714.00 | 1,725.50 | 1,704.00 | 1,721.00 | 00:00:00 | | 2010-02-25 | 4,402,300 | 1,711.00 | 1,719.50 | 1,684.00 | 1,690.00 | 00:00:00 | | 2010-02-26 | 6,206,600 | 1,709.50 | 1,721.00 | 1,694.00 | 1,716.50 | 00:00:00 | | 2010-03-01 | 4,587,100 | 1,734.00 | 1,765.00 | 1,725.00 | 1,761.00 | 00:00:00 | | 2010-03-02 | 4,321,000 | 1,768.00 | 1,785.50 | 1,763.00 | 1,785.00 | 00:00:00 | | 2010-03-03 | 3,690,200 | 1,780.50 | 1,802.00 | 1,765.00 | 1,793.50 | 00:00:00 | | 2010-03-04 | 2,771,100 | 1,787.00 | 1,798.50 | 1,780.00 | 1,789.00 | 00:00:00 | | 2010-03-05 | 2,829,100 | 1,790.00 | 1,806.50 | 1,779.50 | 1,801.50 | 00:00:00 | | 2010-03-08 | 2,459,200 | 1,807.00 | 1,820.00 | 1,798.50 | 1,811.50 | 00:00:00 | | 2010-03-09 | 2,534,100 | 1,820.50 | 1,826.00 | 1,809.00 | 1,824.50 | 00:00:00 | | 2010-03-10 | 4,436,000 | 1,830.00 | 1,853.00 | 1,824.50 | 1,845.00 | 00:00:00 | | 2010-03-11 | 3,670,600 | 1,839.50 | 1,849.00 | 1,833.50 | 1,839.50 | 00:00:00 | | 2010-03-12 | 3,144,500 | 1,842.50 | 1,858.50 | 1,832.00 | 1,841.00 | 00:00:00 | | 2010-03-15 | 2,377,700 | 1,841.50 | 1,853.00 | 1,829.00 | 1,830.00 | 00:00:00 | | 2010-03-16 | 6,519,300 | 1,846.00 | 1,863.00 | 1,840.50 | 1,856.50 | 00:00:00 | | 2010-03-17 | 5,571,500 | 1,861.50 | 1,886.50 | 1,857.00 | 1,878.50 | 00:00:00 | | 2010-03-18 | 4,054,400 | 1,862.00 | 1,884.00 | 1,862.00 | 1,871.00 | 00:00:00 | | 2010-03-19 | 13,243,500 | 1,882.00 | 1,887.00 | 1,849.50 | 1,855.00 | 00:00:00 | | 2010-03-22 | 3,843,400 | 1,853.00 | 1,853.00 | 1,827.00 | 1,844.00 | 00:00:00 | | 2010-03-23 | 3,447,700 | 1,849.50 | 1,860.00 | 1,840.00 | 1,850.00 | 00:00:00 | | 2010-03-24 | 4,495,500 | 1,847.00 | 1,855.50 | 1,836.00 | 1,850.00 | 00:00:00 | | 2010-03-25 | 4,922,000 | 1,854.50 | 1,860.00 | 1,832.50 | 1,842.00 | 00:00:00 | | 2010-03-26 | 3,658,700 | 1,839.00 | 1,858.00 | 1,835.50 | 1,838.50 | 00:00:00 | | 2010-03-29 | 3,303,900 | 1,845.50 | 1,848.00 | 1,815.00 | 1,830.00 | 00:00:00 | | 2010-03-30 | 2,948,100 | 1,834.00 | 1,841.00 | 1,811.00 | 1,816.00 | 00:00:00 | | 2010-03-31 | 6,604,800 | 1,818.50 | 1,821.50 | 1,804.00 | 1,815.50 | 00:00:00 | | 2010-04-01 | 3,568,900 | 1,814.50 | 1,829.50 | 1,810.00 | 1,829.50 | 00:00:00 | | 2010-04-06 | 4,259,400 | 1,839.00 | 1,864.50 | 1,834.50 | 1,860.93 | 00:00:00 | | 2010-04-07 | 5,384,500 | 1,856.00 | 1,883.50 | 1,850.00 | 1,854.00 | 00:00:00 | | 2010-04-08 | 3,587,800 | 1,849.50 | 1,855.50 | 1,828.50 | 1,851.50 | 00:00:00 | | 2010-04-09 | 4,866,100 | 1,869.50 | 1,891.50 | 1,864.00 | 1,887.00 | 00:00:00 | | 2010-04-12 | 3,061,300 | 1,900.00 | 1,910.00 | 1,882.00 | 1,898.00 | 00:00:00 | | 2010-04-13 | 3,510,500 | 1,898.50 | 1,902.50 | 1,881.00 | 1,891.00 | 00:00:00 | | 2010-04-14 | 3,574,900 | 1,897.00 | 1,925.50 | 1,897.00 | 1,917.50 | 00:00:00 | | 2010-04-15 | 2,495,500 | 1,915.50 | 1,924.00 | 1,899.00 | 1,917.00 | 00:00:00 | | 2010-04-16 | 5,959,800 | 1,907.50 | 1,931.00 | 1,895.00 | 1,897.50 | 00:00:00 | | 2010-04-19 | 3,026,100 | 1,900.00 | 1,910.50 | 1,887.00 | 1,904.00 | 00:00:00 | | 2010-04-20 | 4,926,800 | 1,906.00 | 1,940.50 | 1,903.00 | 1,936.00 | 00:00:00 | | 2010-04-21 | 3,972,000 | 1,935.50 | 1,940.00 | 1,915.00 | 1,920.50 | 00:00:00 | | 2010-04-22 | 3,881,600 | 1,910.50 | 1,928.50 | 1,889.50 | 1,895.50 | 00:00:00 | | 2010-04-23 | 3,580,200 | 1,902.50 | 1,920.00 | 1,884.00 | 1,917.00 | 00:00:00 | | 2010-04-26 | 3,092,800 | 1,922.00 | 1,937.00 | 1,899.00 | 1,913.00 | 00:00:00 | | 2010-04-27 | 5,755,500 | 1,931.00 | 1,952.50 | 1,915.00 | 1,922.00 | 00:00:00 | | 2010-04-28 | 10,360,600 | 1,935.00 | 1,987.50 | 1,931.50 | 1,969.50 | 00:00:00 | | 2010-04-29 | 9,023,000 | 1,970.50 | 1,980.00 | 1,943.50 | 1,961.00 | 00:00:00 | | 2010-04-30 | 9,093,600 | 1,959.50 | 1,997.50 | 1,958.00 | 1,975.00 | 00:00:00 | | 2010-05-04 | 7,735,800 | 1,969.00 | 1,972.00 | 1,897.00 | 1,902.00 | 00:00:00 | | 2010-05-05 | 5,726,800 | 1,881.00 | 1,894.50 | 1,827.00 | 1,840.00 | 00:00:00 | | 2010-05-06 | 4,631,600 | 1,815.00 | 1,827.50 | 1,798.50 | 1,800.50 | 00:00:00 | | 2010-05-07 | 9,581,600 | 1,751.00 | 1,817.00 | 1,730.50 | 1,762.00 | 00:00:00 | | 2010-05-10 | 7,028,100 | 1,818.00 | 1,839.00 | 1,779.00 | 1,816.00 | 00:00:00 | | 2010-05-11 | 4,478,700 | 1,801.50 | 1,820.50 | 1,794.00 | 1,815.50 | 00:00:00 | | 2010-05-12 | 5,252,700 | 1,800.00 | 1,824.00 | 1,777.50 | 1,809.50 | 00:00:00 | | 2010-05-13 | 3,613,300 | 1,829.50 | 1,832.00 | 1,801.00 | 1,822.50 | 00:00:00 | | 2010-05-14 | 3,641,700 | 1,811.50 | 1,814.00 | 1,774.00 | 1,779.50 | 00:00:00 | | 2010-05-17 | 5,589,400 | 1,788.00 | 1,808.00 | 1,777.50 | 1,784.50 | 00:00:00 | | 2010-05-18 | 3,932,600 | 1,795.50 | 1,808.00 | 1,774.00 | 1,802.00 | 00:00:00 | | 2010-05-19 | 5,943,800 | 1,778.00 | 1,792.50 | 1,755.50 | 1,760.50 | 00:00:00 | | 2010-05-20 | 7,864,400 | 1,778.00 | 1,801.00 | 1,735.00 | 1,762.00 | 00:00:00 | | 2010-05-21 | 8,418,800 | 1,775.00 | 1,775.00 | 1,720.00 | 1,744.50 | 00:00:00 | | 2010-05-24 | 5,768,900 | 1,744.00 | 1,745.00 | 1,706.00 | 1,713.50 | 00:00:00 | | 2010-05-25 | 5,898,800 | 1,666.50 | 1,703.00 | 1,661.50 | 1,693.00 | 00:00:00 | | 2010-05-26 | 7,808,800 | 1,708.00 | 1,721.00 | 1,683.50 | 1,693.00 | 00:00:00 | | 2010-05-27 | 6,120,800 | 1,698.50 | 1,744.50 | 1,698.50 | 1,744.00 | 00:00:00 | | 2010-05-28 | 5,737,200 | 1,745.00 | 1,771.00 | 1,722.50 | 1,751.50 | 00:00:00 | | 2010-06-01 | 6,693,300 | 1,730.00 | 1,752.50 | 1,702.00 | 1,744.00 | 00:00:00 | | 2010-06-02 | 6,645,000 | 1,720.00 | 1,755.00 | 1,702.50 | 1,732.17 | 00:00:00 | | 2010-06-03 | 3,284,600 | 1,772.00 | 1,790.50 | 1,760.00 | 1,773.50 | 00:00:00 | | 2010-06-04 | 4,740,500 | 1,777.50 | 1,797.00 | 1,732.00 | 1,755.74 | 00:00:00 | | 2010-06-07 | 2,732,900 | 1,716.50 | 1,736.00 | 1,712.50 | 1,716.00 | 00:00:00 | | 2010-06-08 | 3,902,900 | 1,719.00 | 1,721.50 | 1,684.50 | 1,708.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
