|
 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 | | 2010-06-08 | 3,902,900 | 1,719.00 | 1,721.50 | 1,684.50 | 1,708.50 | 00:00:00 | | 2010-06-09 | 4,707,400 | 1,723.50 | 1,723.50 | 1,680.00 | 1,703.00 | 00:00:00 | | 2010-06-10 | 11,746,700 | 1,691.50 | 1,695.00 | 1,671.50 | 1,684.00 | 00:00:00 | | 2010-06-11 | 4,596,800 | 1,696.00 | 1,723.50 | 1,686.00 | 1,714.00 | 00:00:00 | | 2010-06-14 | 5,027,100 | 1,727.50 | 1,735.00 | 1,702.50 | 1,721.00 | 00:00:00 | | 2010-06-15 | 3,326,300 | 1,704.50 | 1,733.00 | 1,696.00 | 1,721.00 | 00:00:00 | | 2010-06-16 | 3,804,900 | 1,733.50 | 1,759.00 | 1,730.00 | 1,757.50 | 00:00:00 | | 2010-06-17 | 3,983,800 | 1,764.50 | 1,779.50 | 1,747.50 | 1,758.00 | 00:00:00 | | 2010-06-18 | 8,975,600 | 1,757.50 | 1,771.00 | 1,751.00 | 1,751.00 | 00:00:00 | | 2010-06-21 | 2,647,600 | 1,780.50 | 1,788.50 | 1,767.00 | 1,784.00 | 00:00:00 | | 2010-06-22 | 4,886,600 | 1,777.00 | 1,787.50 | 1,746.50 | 1,761.50 | 00:00:00 | | 2010-06-23 | 3,223,900 | 1,742.00 | 1,758.00 | 1,723.00 | 1,728.50 | 00:00:00 | | 2010-06-24 | 4,226,700 | 1,745.00 | 1,745.00 | 1,686.50 | 1,694.00 | 00:00:00 | | 2010-06-25 | 5,148,300 | 1,693.00 | 1,696.00 | 1,665.00 | 1,674.50 | 00:00:00 | | 2010-06-28 | 2,908,700 | 1,683.00 | 1,692.50 | 1,674.00 | 1,691.50 | 00:00:00 | | 2010-06-29 | 6,846,900 | 1,666.00 | 1,679.00 | 1,629.00 | 1,638.50 | 00:00:00 | | 2010-06-30 | 4,769,400 | 1,640.00 | 1,644.50 | 1,615.50 | 1,631.00 | 00:00:00 | | 2010-07-01 | 6,093,400 | 1,611.00 | 1,615.00 | 1,552.00 | 1,554.00 | 00:00:00 | | 2010-07-02 | 4,105,300 | 1,563.00 | 1,588.50 | 1,550.00 | 1,576.50 | 00:00:00 | | 2010-07-05 | 1,870,200 | 1,578.00 | 1,588.00 | 1,561.00 | 1,561.00 | 00:00:00 | | 2010-07-06 | 5,333,700 | 1,568.00 | 1,602.50 | 1,565.00 | 1,590.50 | 00:00:00 | | 2010-07-07 | 5,611,500 | 1,577.50 | 1,603.00 | 1,566.00 | 1,603.00 | 00:00:00 | | 2010-07-08 | 4,696,900 | 1,617.00 | 1,670.00 | 1,611.50 | 1,667.00 | 00:00:00 | | 2010-07-09 | 5,094,400 | 1,675.50 | 1,687.00 | 1,661.50 | 1,677.00 | 00:00:00 | | 2010-07-12 | 3,025,500 | 1,686.00 | 1,697.50 | 1,672.50 | 1,690.00 | 00:00:00 | | 2010-07-13 | 4,029,200 | 1,690.50 | 1,731.50 | 1,690.50 | 1,731.50 | 00:00:00 | | 2010-07-14 | 3,210,100 | 1,743.00 | 1,747.00 | 1,727.50 | 1,746.50 | 00:00:00 | | 2010-07-15 | 3,090,700 | 1,737.00 | 1,749.00 | 1,719.50 | 1,731.00 | 00:00:00 | | 2010-07-16 | 5,937,700 | 1,727.50 | 1,753.50 | 1,717.00 | 1,722.00 | 00:00:00 | | 2010-07-19 | 2,330,200 | 1,713.50 | 1,739.00 | 1,706.00 | 1,724.00 | 00:00:00 | | 2010-07-20 | 2,402,300 | 1,726.00 | 1,727.50 | 1,687.00 | 1,701.00 | 00:00:00 | | 2010-07-21 | 4,027,300 | 1,713.00 | 1,732.00 | 1,711.00 | 1,713.00 | 00:00:00 | | 2010-07-22 | 2,633,900 | 1,700.50 | 1,762.00 | 1,699.50 | 1,759.50 | 00:00:00 | | 2010-07-23 | 3,342,600 | 1,755.50 | 1,758.50 | 1,741.00 | 1,749.50 | 00:00:00 | | 2010-07-26 | 2,748,100 | 1,770.00 | 1,770.00 | 1,732.00 | 1,750.00 | 00:00:00 | | 2010-07-27 | 3,872,600 | 1,750.50 | 1,761.50 | 1,737.50 | 1,745.00 | 00:00:00 | | 2010-07-28 | 3,694,200 | 1,756.50 | 1,757.50 | 1,705.50 | 1,707.00 | 00:00:00 | | 2010-07-29 | 3,892,600 | 1,712.00 | 1,739.50 | 1,707.00 | 1,713.00 | 00:00:00 | | 2010-07-30 | 6,438,000 | 1,711.50 | 1,728.50 | 1,679.50 | 1,679.50 | 00:00:00 | | 2010-08-02 | 2,767,500 | 1,701.00 | 1,752.00 | 1,694.00 | 1,750.50 | 00:00:00 | | 2010-08-03 | 4,046,600 | 1,746.50 | 1,764.50 | 1,734.50 | 1,764.50 | 00:00:00 | | 2010-08-04 | 3,813,700 | 1,738.50 | 1,757.00 | 1,730.00 | 1,751.00 | 00:00:00 | | 2010-08-05 | 3,655,200 | 1,756.50 | 1,768.50 | 1,735.00 | 1,735.00 | 00:00:00 | | 2010-08-06 | 2,184,900 | 1,747.00 | 1,760.50 | 1,716.00 | 1,728.50 | 00:00:00 | | 2010-08-09 | 3,269,600 | 1,744.00 | 1,764.50 | 1,741.50 | 1,760.00 | 00:00:00 | | 2010-08-10 | 1,981,400 | 1,757.00 | 1,771.00 | 1,743.00 | 1,757.00 | 00:00:00 | | 2010-08-11 | 2,675,100 | 1,740.50 | 1,742.00 | 1,715.50 | 1,717.00 | 00:00:00 | | 2010-08-12 | 4,376,400 | 1,708.50 | 1,724.50 | 1,695.50 | 1,720.00 | 00:00:00 | | 2010-08-13 | 1,624,200 | 1,726.50 | 1,727.00 | 1,691.00 | 1,715.00 | 00:00:00 | | 2010-08-16 | 2,354,500 | 1,719.50 | 1,719.50 | 1,684.00 | 1,703.00 | 00:00:00 | | 2010-08-17 | 2,392,300 | 1,701.50 | 1,741.00 | 1,698.50 | 1,736.00 | 00:00:00 | | 2010-08-18 | 1,949,800 | 1,731.00 | 1,732.00 | 1,717.00 | 1,725.50 | 00:00:00 | | 2010-08-19 | 3,429,900 | 1,732.00 | 1,738.50 | 1,673.00 | 1,679.50 | 00:00:00 | | 2010-08-20 | 3,602,100 | 1,679.50 | 1,689.50 | 1,657.50 | 1,668.50 | 00:00:00 | | 2010-08-23 | 2,005,100 | 1,662.50 | 1,685.00 | 1,653.50 | 1,679.00 | 00:00:00 | | 2010-08-24 | 3,487,600 | 1,670.50 | 1,676.00 | 1,642.00 | 1,651.50 | 00:00:00 | | 2010-08-25 | 3,342,000 | 1,644.50 | 1,649.00 | 1,628.00 | 1,642.00 | 00:00:00 | | 2010-08-26 | 3,061,000 | 1,651.50 | 1,659.00 | 1,637.00 | 1,652.00 | 00:00:00 | | 2010-08-27 | 3,050,800 | 1,656.50 | 1,679.50 | 1,648.00 | 1,673.00 | 00:00:00 | | 2010-08-31 | 5,352,000 | 1,640.00 | 1,676.50 | 1,633.50 | 1,668.50 | 00:00:00 | | 2010-09-01 | 3,364,300 | 1,679.50 | 1,720.50 | 1,665.50 | 1,720.50 | 00:00:00 | | 2010-09-02 | 2,279,700 | 1,720.00 | 1,731.50 | 1,710.50 | 1,724.00 | 00:00:00 | | 2010-09-03 | 2,148,600 | 1,732.00 | 1,768.00 | 1,726.00 | 1,753.50 | 00:00:00 | | 2010-09-06 | 1,503,000 | 1,765.00 | 1,768.00 | 1,756.00 | 1,761.00 | 00:00:00 | | 2010-09-07 | 3,719,600 | 1,754.00 | 1,755.50 | 1,729.50 | 1,749.00 | 00:00:00 | | 2010-09-08 | 4,807,400 | 1,735.00 | 1,769.00 | 1,733.00 | 1,764.00 | 00:00:00 | | 2010-09-09 | 2,174,200 | 1,760.00 | 1,778.50 | 1,754.00 | 1,776.50 | 00:00:00 | | 2010-09-10 | 3,526,200 | 1,775.00 | 1,794.00 | 1,764.50 | 1,792.00 | 00:00:00 | | 2010-09-13 | 2,760,000 | 1,803.50 | 1,820.00 | 1,800.50 | 1,817.50 | 00:00:00 | | 2010-09-14 | 3,313,400 | 1,815.00 | 1,823.00 | 1,797.50 | 1,807.50 | 00:00:00 | | 2010-09-15 | 4,016,900 | 1,814.00 | 1,818.00 | 1,798.50 | 1,807.50 | 00:00:00 | | 2010-09-16 | 3,226,900 | 1,806.50 | 1,834.50 | 1,804.50 | 1,829.00 | 00:00:00 | | 2010-09-17 | 5,341,600 | 1,840.00 | 1,856.00 | 1,811.00 | 1,816.93 | 00:00:00 | | 2010-09-20 | 2,074,700 | 1,831.00 | 1,856.00 | 1,824.00 | 1,852.00 | 00:00:00 | | 2010-09-21 | 4,253,600 | 1,843.00 | 1,871.50 | 1,843.00 | 1,846.50 | 00:00:00 | | 2010-09-22 | 2,933,900 | 1,853.00 | 1,854.50 | 1,823.50 | 1,831.00 | 00:00:00 | | 2010-09-23 | 1,897,700 | 1,842.00 | 1,846.00 | 1,803.50 | 1,836.00 | 00:00:00 | | 2010-09-24 | 3,044,400 | 1,832.00 | 1,855.50 | 1,824.50 | 1,845.00 | 00:00:00 | | 2010-09-27 | 2,391,300 | 1,851.50 | 1,860.50 | 1,834.00 | 1,849.00 | 00:00:00 | | 2010-09-28 | 3,440,400 | 1,844.50 | 1,857.00 | 1,821.50 | 1,856.00 | 00:00:00 | | 2010-09-29 | 4,144,300 | 1,864.50 | 1,873.50 | 1,830.50 | 1,846.50 | 00:00:00 | | 2010-09-30 | 5,330,000 | 1,842.00 | 1,891.50 | 1,838.50 | 1,857.00 | 00:00:00 | | 2010-10-01 | 3,887,300 | 1,866.00 | 1,898.00 | 1,855.00 | 1,888.00 | 00:00:00 | | 2010-10-04 | 2,387,000 | 1,894.00 | 1,896.50 | 1,862.50 | 1,865.50 | 00:00:00 | | 2010-10-05 | 5,232,100 | 1,867.50 | 1,890.00 | 1,858.50 | 1,882.00 | 00:00:00 | | 2010-10-06 | 3,610,900 | 1,888.50 | 1,919.00 | 1,884.00 | 1,909.00 | 00:00:00 | | 2010-10-07 | 5,996,600 | 1,915.00 | 1,919.50 | 1,901.00 | 1,907.00 | 00:00:00 | | 2010-10-08 | 4,379,000 | 1,909.00 | 1,911.50 | 1,890.00 | 1,898.00 | 00:00:00 | | 2010-10-11 | 2,277,600 | 1,907.00 | 1,921.00 | 1,901.50 | 1,917.00 | 00:00:00 | | 2010-10-12 | 4,883,400 | 1,900.00 | 1,918.50 | 1,892.00 | 1,913.00 | 00:00:00 | | 2010-10-13 | 4,247,300 | 1,921.50 | 1,950.00 | 1,921.50 | 1,941.00 | 00:00:00 | | 2010-10-14 | 3,678,800 | 1,944.00 | 1,948.00 | 1,917.00 | 1,932.50 | 00:00:00 | | 2010-10-15 | 2,988,300 | 1,939.00 | 1,939.50 | 1,918.00 | 1,926.50 | 00:00:00 | | 2010-10-18 | 2,025,300 | 1,929.00 | 1,962.00 | 1,922.50 | 1,954.50 | 00:00:00 | | 2010-10-19 | 3,683,700 | 1,954.00 | 1,954.00 | 1,931.00 | 1,932.00 | 00:00:00 | | 2010-10-20 | 2,899,800 | 1,928.00 | 1,937.00 | 1,922.00 | 1,934.50 | 00:00:00 | | 2010-10-21 | 4,993,700 | 1,932.00 | 1,955.50 | 1,923.50 | 1,936.00 | 00:00:00 | | 2010-10-22 | 5,355,900 | 1,930.00 | 1,957.00 | 1,930.00 | 1,953.00 | 00:00:00 | | 2010-10-25 | 4,149,300 | 1,967.50 | 1,974.00 | 1,957.50 | 1,957.50 | 00:00:00 | | 2010-10-26 | 6,688,800 | 1,952.00 | 1,966.50 | 1,949.50 | 1,963.00 | 00:00:00 | | 2010-10-27 | 5,203,300 | 1,963.00 | 1,964.00 | 1,946.50 | 1,953.00 | 00:00:00 | | 2010-10-28 | 5,508,900 | 1,970.50 | 1,980.00 | 1,955.00 | 1,962.00 | 00:00:00 | | 2010-10-29 | 7,433,500 | 1,965.00 | 2,017.00 | 1,960.00 | 1,998.50 | 00:00:00 | | 2010-11-01 | 3,460,400 | 2,018.00 | 2,030.50 | 1,998.50 | 2,015.50 | 00:00:00 | | 2010-11-02 | 4,265,800 | 2,018.50 | 2,071.00 | 2,018.50 | 2,064.50 | 00:00:00 | | 2010-11-03 | 5,556,600 | 2,048.00 | 2,052.00 | 2,007.50 | 2,015.00 | 00:00:00 | | 2010-11-04 | 4,610,600 | 2,030.00 | 2,062.00 | 2,023.00 | 2,054.00 | 00:00:00 | | 2010-11-05 | 4,691,200 | 2,061.50 | 2,065.00 | 2,038.50 | 2,044.00 | 00:00:00 | | 2010-11-08 | 5,070,400 | 2,042.50 | 2,044.50 | 2,016.00 | 2,026.00 | 00:00:00 | | 2010-11-09 | 3,977,800 | 2,025.00 | 2,037.00 | 2,007.00 | 2,022.50 | 00:00:00 | | 2010-11-10 | 3,956,500 | 2,012.50 | 2,014.50 | 1,996.50 | 2,001.50 | 00:00:00 | | 2010-11-11 | 4,344,900 | 2,002.00 | 2,012.50 | 1,996.00 | 2,006.50 | 00:00:00 | | 2010-11-12 | 4,350,200 | 1,991.50 | 2,021.00 | 1,980.50 | 2,012.00 | 00:00:00 | | 2010-11-15 | 3,765,600 | 2,001.50 | 2,022.00 | 1,996.50 | 2,015.00 | 00:00:00 | | 2010-11-16 | 5,087,800 | 2,008.00 | 2,008.00 | 1,964.00 | 1,969.00 | 00:00:00 | | 2010-11-17 | 3,457,000 | 1,963.00 | 1,991.00 | 1,958.00 | 1,988.50 | 00:00:00 | | 2010-11-18 | 3,558,600 | 2,004.00 | 2,029.50 | 2,000.50 | 2,014.50 | 00:00:00 | | 2010-11-19 | 3,147,700 | 2,020.50 | 2,024.50 | 1,980.50 | 2,000.50 | 00:00:00 | | 2010-11-22 | 3,553,900 | 2,004.00 | 2,012.50 | 1,963.50 | 1,977.50 | 00:00:00 | | 2010-11-23 | 3,739,700 | 1,963.50 | 1,979.00 | 1,932.00 | 1,932.00 | 00:00:00 | | 2010-11-24 | 4,357,600 | 1,950.50 | 1,973.50 | 1,927.50 | 1,967.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
