|
 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 | | 2010-11-24 | 4,357,600 | 1,950.50 | 1,973.50 | 1,927.50 | 1,967.00 | 00:00:00 | | 2010-11-25 | 1,561,300 | 1,964.00 | 1,967.00 | 1,952.00 | 1,965.50 | 00:00:00 | | 2010-11-26 | 1,948,300 | 1,948.50 | 1,970.00 | 1,929.50 | 1,963.50 | 00:00:00 | | 2010-11-29 | 5,424,100 | 1,975.50 | 1,982.50 | 1,919.00 | 1,919.00 | 00:00:00 | | 2010-11-30 | 6,324,900 | 1,933.50 | 1,942.00 | 1,905.00 | 1,908.00 | 00:00:00 | | 2010-12-01 | 4,176,300 | 1,923.50 | 1,978.00 | 1,917.00 | 1,969.00 | 00:00:00 | | 2010-12-02 | 5,066,300 | 1,981.00 | 2,009.50 | 1,963.50 | 2,008.50 | 00:00:00 | | 2010-12-03 | 4,926,300 | 2,010.50 | 2,019.00 | 1,993.50 | 2,000.00 | 00:00:00 | | 2010-12-06 | 3,937,100 | 2,006.00 | 2,014.00 | 1,985.50 | 2,005.50 | 00:00:00 | | 2010-12-07 | 5,331,000 | 2,009.00 | 2,048.00 | 2,009.00 | 2,018.00 | 00:00:00 | | 2010-12-08 | 2,477,700 | 2,017.50 | 2,035.00 | 2,011.00 | 2,019.50 | 00:00:00 | | 2010-12-09 | 2,617,400 | 2,032.50 | 2,038.50 | 2,011.00 | 2,015.00 | 00:00:00 | | 2010-12-10 | 2,485,500 | 2,027.50 | 2,039.00 | 2,016.50 | 2,034.50 | 00:00:00 | | 2010-12-13 | 2,394,700 | 2,030.00 | 2,058.00 | 2,030.00 | 2,053.00 | 00:00:00 | | 2010-12-14 | 4,526,900 | 2,060.50 | 2,083.00 | 2,050.00 | 2,081.50 | 00:00:00 | | 2010-12-15 | 3,614,600 | 2,070.00 | 2,081.00 | 2,056.50 | 2,072.00 | 00:00:00 | | 2010-12-16 | 3,198,700 | 2,055.50 | 2,055.50 | 2,055.50 | 2,055.50 | 00:00:00 | | 2010-12-17 | 6,972,800 | 2,067.50 | 2,088.00 | 2,062.00 | 2,069.50 | 00:00:00 | | 2010-12-20 | 2,566,100 | 2,073.50 | 2,082.50 | 2,061.00 | 2,065.50 | 00:00:00 | | 2010-12-21 | 1,981,700 | 2,075.50 | 2,100.50 | 2,074.50 | 2,093.50 | 00:00:00 | | 2010-12-22 | 1,811,400 | 2,094.00 | 2,114.50 | 2,086.50 | 2,109.50 | 00:00:00 | | 2010-12-23 | 1,230,300 | 2,111.50 | 2,119.50 | 2,097.00 | 2,112.50 | 00:00:00 | | 2010-12-24 | 352,900 | 2,112.50 | 2,117.50 | 2,106.00 | 2,116.50 | 00:00:00 | | 2010-12-27 | 0 | 2,116.50 | 2,116.50 | 2,116.50 | 2,116.50 | 00:00:00 | | 2010-12-29 | 1,365,100 | 2,134.50 | 2,149.00 | 2,120.00 | 2,140.00 | 00:00:00 | | 2010-12-30 | 1,095,500 | 2,136.50 | 2,143.50 | 2,127.50 | 2,134.50 | 00:00:00 | | 2010-12-31 | 1,391,000 | 2,147.50 | 2,147.50 | 2,115.00 | 2,115.00 | 00:00:00 | | 2011-01-04 | 4,769,400 | 2,155.00 | 2,167.00 | 2,138.50 | 2,159.50 | 00:00:00 | | 2011-01-05 | 4,918,600 | 2,158.00 | 2,158.00 | 2,112.00 | 2,141.50 | 00:00:00 | | 2011-01-06 | 4,426,800 | 2,137.00 | 2,146.50 | 2,111.50 | 2,117.00 | 00:00:00 | | 2011-01-07 | 2,734,900 | 2,116.00 | 2,128.00 | 2,094.50 | 2,119.00 | 00:00:00 | | 2011-01-10 | 2,069,300 | 2,112.00 | 2,143.00 | 2,109.00 | 2,137.50 | 00:00:00 | | 2011-01-11 | 3,744,600 | 2,142.00 | 2,162.50 | 2,135.50 | 2,138.00 | 00:00:00 | | 2011-01-12 | 3,911,800 | 2,138.50 | 2,143.00 | 2,127.50 | 2,134.50 | 00:00:00 | | 2011-01-13 | 5,332,500 | 2,131.50 | 2,132.50 | 2,087.00 | 2,120.00 | 00:00:00 | | 2011-01-14 | 2,547,400 | 2,120.50 | 2,131.50 | 2,083.50 | 2,107.50 | 00:00:00 | | 2011-01-17 | 1,627,600 | 2,110.50 | 2,120.50 | 2,092.50 | 2,098.00 | 00:00:00 | | 2011-01-18 | 2,618,100 | 2,103.00 | 2,135.50 | 2,100.50 | 2,129.50 | 00:00:00 | | 2011-01-19 | 4,731,100 | 2,136.00 | 2,160.50 | 2,128.00 | 2,140.00 | 00:00:00 | | 2011-01-20 | 4,001,800 | 2,140.50 | 2,144.50 | 2,105.00 | 2,107.00 | 00:00:00 | | 2011-01-21 | 3,409,300 | 2,138.00 | 2,138.00 | 2,138.00 | 2,138.00 | 00:00:00 | | 2011-01-24 | 3,056,800 | 2,138.00 | 2,180.00 | 2,137.50 | 2,170.50 | 00:00:00 | | 2011-01-25 | 3,233,900 | 2,176.50 | 2,178.50 | 2,156.00 | 2,162.00 | 00:00:00 | | 2011-01-26 | 3,412,100 | 2,176.00 | 2,185.00 | 2,166.00 | 2,177.00 | 00:00:00 | | 2011-01-27 | 4,438,400 | 2,170.00 | 2,202.00 | 2,163.00 | 2,193.50 | 00:00:00 | | 2011-01-28 | 4,173,300 | 2,200.00 | 2,200.00 | 2,179.00 | 2,181.00 | 00:00:00 | | 2011-01-31 | 6,416,100 | 2,187.00 | 2,199.00 | 2,171.00 | 2,171.00 | 00:00:00 | | 2011-02-01 | 4,858,800 | 2,190.00 | 2,248.50 | 2,180.50 | 2,245.50 | 00:00:00 | | 2011-02-02 | 3,639,300 | 2,250.50 | 2,259.50 | 2,236.00 | 2,251.00 | 00:00:00 | | 2011-02-03 | 6,545,700 | 2,185.00 | 2,190.00 | 2,160.00 | 2,177.50 | 00:00:00 | | 2011-02-04 | 4,571,700 | 2,176.00 | 2,182.00 | 2,144.00 | 2,145.00 | 00:00:00 | | 2011-02-07 | 3,092,100 | 2,150.00 | 2,183.00 | 2,142.50 | 2,169.00 | 00:00:00 | | 2011-02-08 | 3,694,400 | 2,170.00 | 2,175.00 | 2,161.50 | 2,171.50 | 00:00:00 | | 2011-02-09 | 3,504,500 | 2,151.00 | 2,160.00 | 2,128.50 | 2,135.00 | 00:00:00 | | 2011-02-10 | 2,549,700 | 2,129.00 | 2,144.00 | 2,126.50 | 2,127.50 | 00:00:00 | | 2011-02-11 | 3,676,100 | 2,126.50 | 2,130.50 | 2,107.00 | 2,124.50 | 00:00:00 | | 2011-02-14 | 1,126,700 | 2,135.00 | 2,135.00 | 2,087.49 | 2,093.50 | 00:00:00 | | 2011-02-15 | 3,736,000 | 2,107.50 | 2,133.82 | 2,102.50 | 2,111.50 | 00:00:00 | | 2011-02-16 | 2,855,700 | 2,116.50 | 2,141.00 | 2,110.50 | 2,138.50 | 00:00:00 | | 2011-02-17 | 2,476,200 | 2,141.50 | 2,161.50 | 2,137.00 | 2,158.50 | 00:00:00 | | 2011-02-18 | 3,288,900 | 2,156.00 | 2,185.00 | 2,149.50 | 2,184.50 | 00:00:00 | | 2011-02-21 | 2,061,500 | 2,185.00 | 2,194.04 | 2,160.50 | 2,166.00 | 00:00:00 | | 2011-02-22 | 3,243,000 | 2,165.50 | 2,187.24 | 2,137.25 | 2,181.00 | 00:00:00 | | 2011-02-23 | 2,893,900 | 2,167.00 | 2,172.79 | 2,150.00 | 2,167.00 | 00:00:00 | | 2011-02-24 | 3,398,300 | 2,150.00 | 2,200.50 | 2,142.00 | 2,190.00 | 00:00:00 | | 2011-02-25 | 2,036,500 | 2,183.00 | 2,206.00 | 2,175.00 | 2,202.50 | 00:00:00 | | 2011-02-28 | 4,316,700 | 2,188.50 | 2,213.48 | 2,181.15 | 2,198.50 | 00:00:00 | | 2011-03-01 | 2,971,800 | 2,214.50 | 2,216.26 | 2,171.00 | 2,174.50 | 00:00:00 | | 2011-03-02 | 5,121,100 | 2,153.00 | 2,162.82 | 2,138.50 | 2,138.50 | 00:00:00 | | 2011-03-03 | 2,989,300 | 2,151.00 | 2,185.00 | 2,140.00 | 2,176.50 | 00:00:00 | | 2011-03-04 | 2,438,200 | 2,182.50 | 2,197.00 | 2,163.97 | 2,190.50 | 00:00:00 | | 2011-03-07 | 3,264,200 | 2,189.00 | 2,214.78 | 500.00 | 2,187.50 | 00:00:00 | | 2011-03-08 | 3,055,700 | 2,183.50 | 2,190.00 | 2,139.50 | 2,168.50 | 00:00:00 | | 2011-03-09 | 2,662,900 | 2,168.50 | 2,168.50 | 2,125.50 | 2,133.50 | 00:00:00 | | 2011-03-10 | 4,493,400 | 2,121.50 | 2,135.50 | 2,098.50 | 2,101.50 | 00:00:00 | | 2011-03-11 | 2,876,500 | 2,090.00 | 2,127.13 | 2,082.19 | 2,100.00 | 00:00:00 | | 2011-03-14 | 2,299,700 | 2,085.50 | 2,101.50 | 2,079.70 | 2,085.50 | 00:00:00 | | 2011-03-15 | 5,070,700 | 2,055.00 | 2,082.00 | 2,024.50 | 2,071.00 | 00:00:00 | | 2011-03-16 | 5,635,100 | 2,074.50 | 2,081.00 | 1,771.50 | 2,050.00 | 00:00:00 | | 2011-03-17 | 6,645,300 | 2,063.50 | 2,122.27 | 2,051.50 | 2,111.50 | 00:00:00 | | 2011-03-18 | 11,057,500 | 2,118.00 | 2,151.00 | 2,115.50 | 2,143.50 | 00:00:00 | | 2011-03-21 | 6,557,700 | 2,165.00 | 2,180.00 | 2,145.00 | 2,178.00 | 00:00:00 | | 2011-03-22 | 6,053,500 | 2,180.00 | 2,191.00 | 2,174.50 | 2,186.50 | 00:00:00 | | 2011-03-23 | 4,243,500 | 2,179.00 | 2,202.50 | 2,174.50 | 2,199.00 | 00:00:00 | | 2011-03-24 | 3,736,100 | 2,193.50 | 2,232.50 | 2,189.00 | 2,225.50 | 00:00:00 | | 2011-03-25 | 5,329,900 | 2,230.00 | 2,267.32 | 2,222.83 | 2,258.00 | 00:00:00 | | 2011-03-28 | 6,216,400 | 2,258.00 | 2,262.50 | 2,237.50 | 2,238.00 | 00:00:00 | | 2011-03-29 | 3,268,100 | 2,246.50 | 2,250.50 | 2,221.50 | 2,250.00 | 00:00:00 | | 2011-03-30 | 2,600,000 | 2,261.50 | 2,261.50 | 2,247.00 | 2,253.50 | 00:00:00 | | 2011-03-31 | 4,416,600 | 2,260.00 | 2,288.50 | 2,258.16 | 2,260.00 | 00:00:00 | | 2011-04-01 | 4,780,000 | 2,278.00 | 2,289.09 | 2,250.00 | 2,283.50 | 00:00:00 | | 2011-04-04 | 2,548,800 | 2,272.00 | 2,299.82 | 2,264.00 | 2,290.50 | 00:00:00 | | 2011-04-05 | 4,543,200 | 2,289.00 | 2,294.00 | 2,258.00 | 2,260.00 | 00:00:00 | | 2011-04-06 | 2,615,000 | 2,268.00 | 2,277.00 | 2,261.62 | 2,274.00 | 00:00:00 | | 2011-04-07 | 3,053,900 | 2,273.50 | 2,273.50 | 2,060.50 | 2,251.50 | 00:00:00 | | 2011-04-08 | 3,249,400 | 2,265.00 | 2,286.00 | 2,265.00 | 2,286.00 | 00:00:00 | | 2011-04-11 | 2,745,200 | 2,288.50 | 2,288.50 | 2,270.50 | 2,270.50 | 00:00:00 | | 2011-04-12 | 5,090,800 | 2,260.00 | 2,260.00 | 2,204.81 | 2,208.00 | 00:00:00 | | 2011-04-13 | 3,909,300 | 2,217.50 | 2,236.50 | 2,214.00 | 2,227.50 | 00:00:00 | | 2011-04-14 | 2,613,500 | 2,223.50 | 2,226.00 | 2,194.50 | 2,202.00 | 00:00:00 | | 2011-04-15 | 2,061,900 | 2,213.00 | 2,220.50 | 2,195.76 | 2,220.00 | 00:00:00 | | 2011-04-18 | 3,767,800 | 2,223.00 | 2,223.00 | 2,150.00 | 2,150.00 | 00:00:00 | | 2011-04-19 | 2,532,900 | 2,163.50 | 2,172.88 | 2,154.78 | 2,162.50 | 00:00:00 | | 2011-04-20 | 3,645,000 | 2,192.00 | 2,250.50 | 2,186.00 | 2,250.00 | 00:00:00 | | 2011-04-21 | 2,165,800 | 2,266.00 | 2,270.50 | 2,239.50 | 2,254.00 | 00:00:00 | | 2011-04-26 | 5,468,400 | 2,265.00 | 2,297.51 | 2,258.50 | 2,293.00 | 00:00:00 | | 2011-04-27 | 5,095,800 | 2,299.00 | 2,325.12 | 2,281.00 | 2,317.00 | 00:00:00 | | 2011-04-28 | 5,421,800 | 2,339.00 | 2,343.00 | 2,318.50 | 2,327.00 | 00:00:00 | | 2011-05-03 | 4,158,800 | 2,339.50 | 2,352.40 | 2,321.25 | 2,336.00 | 00:00:00 | | 2011-05-04 | 3,494,400 | 2,325.00 | 2,329.88 | 2,274.50 | 2,281.00 | 00:00:00 | | 2011-05-05 | 4,137,900 | 2,288.50 | 2,311.00 | 2,242.00 | 2,243.00 | 00:00:00 | | 2011-05-06 | 7,571,400 | 2,242.00 | 2,242.00 | 2,185.50 | 2,235.50 | 00:00:00 | | 2011-05-09 | 3,398,400 | 2,214.00 | 2,228.00 | 2,190.00 | 2,206.50 | 00:00:00 | | 2011-05-10 | 2,873,000 | 2,212.00 | 2,252.50 | 2,212.00 | 2,250.00 | 00:00:00 | | 2011-05-11 | 3,290,400 | 2,240.50 | 2,258.40 | 2,000.00 | 2,205.00 | 00:00:00 | | 2011-05-12 | 3,855,200 | 2,185.00 | 2,199.90 | 2,150.50 | 2,179.50 | 00:00:00 | | 2011-05-13 | 3,224,500 | 2,191.00 | 2,210.60 | 2,143.50 | 2,148.00 | 00:00:00 | | 2011-05-16 | 3,315,000 | 2,141.00 | 2,150.00 | 2,000.00 | 2,143.00 | 00:00:00 | | 2011-05-17 | 2,450,000 | 2,132.50 | 2,147.00 | 2,116.50 | 2,121.00 | 00:00:00 | | 2011-05-18 | 3,561,300 | 2,142.00 | 2,177.26 | 2,140.00 | 2,170.00 | 00:00:00 | | 2011-05-19 | 3,794,100 | 2,181.00 | 2,196.00 | 2,163.00 | 2,164.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
