|
 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 | | 2011-11-07 | 3,962,600 | 2,199.00 | 2,255.50 | 2,185.50 | 2,232.50 | 00:00:00 | | 2011-11-08 | 3,419,500 | 2,245.00 | 2,290.50 | 2,225.50 | 2,265.00 | 00:00:00 | | 2011-11-09 | 3,720,800 | 2,282.00 | 2,289.00 | 2,209.50 | 2,232.00 | 00:00:00 | | 2011-11-10 | 3,129,800 | 2,185.50 | 2,259.50 | 2,185.50 | 2,240.00 | 00:00:00 | | 2011-11-11 | 2,993,000 | 2,250.50 | 2,293.50 | 2,240.50 | 2,269.00 | 00:00:00 | | 2011-11-14 | 3,477,500 | 2,280.50 | 2,302.00 | 2,261.50 | 2,296.50 | 00:00:00 | | 2011-11-15 | 3,834,300 | 2,279.00 | 2,298.81 | 2,262.50 | 2,288.00 | 00:00:00 | | 2011-11-16 | 7,974,000 | 2,283.50 | 2,326.00 | 2,270.50 | 2,321.50 | 00:00:00 | | 2011-11-17 | 8,397,800 | 2,310.00 | 2,317.62 | 2,288.50 | 2,298.00 | 00:00:00 | | 2011-11-18 | 6,611,300 | 2,285.50 | 2,303.62 | 2,287.07 | 2,294.50 | 00:00:00 | | 2011-11-21 | 4,163,600 | 2,280.50 | 2,267.94 | 2,224.60 | 2,225.50 | 00:00:00 | | 2011-11-22 | 3,791,400 | 2,234.50 | 2,238.00 | 2,193.00 | 2,193.00 | 00:00:00 | | 2011-11-23 | 3,865,900 | 2,183.50 | 2,198.00 | 2,166.50 | 2,179.00 | 00:00:00 | | 2011-11-24 | 3,149,600 | 2,180.00 | 2,191.07 | 2,125.50 | 2,138.50 | 00:00:00 | | 2011-11-25 | 2,930,700 | 2,138.50 | 2,185.00 | 2,130.28 | 2,171.00 | 00:00:00 | | 2011-11-28 | 4,488,600 | 2,195.50 | 2,210.00 | 2,178.50 | 2,197.00 | 00:00:00 | | 2011-11-29 | 2,519,900 | 2,197.00 | 2,210.00 | 2,182.00 | 2,209.00 | 00:00:00 | | 2011-11-30 | 6,892,700 | 2,197.50 | 2,294.50 | 2,185.00 | 2,286.00 | 00:00:00 | | 2011-12-01 | 4,131,500 | 2,292.50 | 2,316.77 | 2,264.97 | 2,267.00 | 00:00:00 | | 2011-12-02 | 4,485,600 | 2,291.50 | 2,328.50 | 2,287.00 | 2,308.00 | 00:00:00 | | 2011-12-05 | 3,567,400 | 2,320.50 | 2,339.00 | 2,301.00 | 2,327.50 | 00:00:00 | | 2011-12-06 | 4,158,500 | 2,294.00 | 2,344.00 | 2,294.00 | 2,333.50 | 00:00:00 | | 2011-12-07 | 6,187,000 | 2,354.00 | 2,381.56 | 2,317.50 | 2,336.50 | 00:00:00 | | 2011-12-08 | 4,062,100 | 2,349.50 | 2,361.50 | 2,315.00 | 2,315.00 | 00:00:00 | | 2011-12-09 | 4,580,500 | 2,303.00 | 2,368.04 | 2,303.00 | 2,356.00 | 00:00:00 | | 2011-12-12 | 4,012,900 | 2,345.00 | 2,361.00 | 2,323.50 | 2,325.00 | 00:00:00 | | 2011-12-13 | 4,097,100 | 2,329.00 | 2,393.00 | 2,323.00 | 2,388.00 | 00:00:00 | | 2011-12-14 | 4,523,400 | 2,370.00 | 2,382.00 | 2,330.50 | 2,330.50 | 00:00:00 | | 2011-12-15 | 4,996,200 | 2,333.50 | 2,356.50 | 2,325.50 | 2,340.00 | 00:00:00 | | 2011-12-16 | 5,641,300 | 2,340.00 | 2,365.78 | 2,329.00 | 2,343.00 | 00:00:00 | | 2011-12-19 | 4,046,300 | 2,326.50 | 2,338.00 | 2,318.00 | 2,333.00 | 00:00:00 | | 2011-12-20 | 3,143,600 | 2,330.00 | 2,355.00 | 2,310.50 | 2,355.00 | 00:00:00 | | 2011-12-21 | 4,195,600 | 2,375.50 | 2,383.00 | 2,334.00 | 2,374.00 | 00:00:00 | | 2011-12-22 | 3,945,200 | 2,382.00 | 2,414.50 | 2,374.00 | 2,407.50 | 00:00:00 | | 2011-12-23 | 1,095,200 | 2,419.00 | 2,427.50 | 2,401.50 | 2,427.00 | 00:00:00 | | 2011-12-26 | 0 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 00:00:00 | | 2011-12-27 | 0 | 2,427.00 | 2,427.00 | 2,427.00 | 2,427.00 | 00:00:00 | | 2011-12-28 | 2,012,700 | 2,437.50 | 2,445.00 | 2,411.00 | 2,427.50 | 00:00:00 | | 2011-12-29 | 1,895,000 | 2,434.50 | 2,472.00 | 2,420.50 | 2,472.00 | 00:00:00 | | 2011-12-30 | 1,591,600 | 2,466.00 | 2,476.00 | 2,435.69 | 2,454.00 | 00:00:00 | | 2012-01-02 | 0 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 00:00:00 | | 2012-01-03 | 2,946,100 | 2,475.00 | 2,481.50 | 2,441.50 | 2,477.00 | 00:00:00 | | 2012-01-04 | 3,320,200 | 2,473.50 | 2,497.55 | 2,460.70 | 2,467.00 | 00:00:00 | | 2012-01-05 | 3,269,500 | 2,475.00 | 2,479.00 | 2,435.00 | 2,437.00 | 00:00:00 | | 2012-01-06 | 3,285,300 | 2,440.50 | 2,479.00 | 2,436.00 | 2,478.50 | 00:00:00 | | 2012-01-09 | 3,229,500 | 2,480.50 | 2,496.50 | 2,470.50 | 2,470.50 | 00:00:00 | | 2012-01-10 | 3,880,100 | 2,490.00 | 2,499.00 | 2,477.61 | 2,489.00 | 00:00:00 | | 2012-01-11 | 4,201,000 | 2,482.00 | 2,488.00 | 2,409.00 | 2,413.50 | 00:00:00 | | 2012-01-12 | 6,755,300 | 2,385.00 | 2,390.00 | 2,356.00 | 2,365.00 | 00:00:00 | | 2012-01-13 | 5,444,000 | 2,378.50 | 2,382.00 | 2,328.50 | 2,342.00 | 00:00:00 | | 2012-01-16 | 3,588,800 | 2,343.00 | 2,371.00 | 2,325.50 | 2,338.00 | 00:00:00 | | 2012-01-17 | 3,442,700 | 2,372.50 | 2,375.82 | 2,347.50 | 2,360.50 | 00:00:00 | | 2012-01-18 | 4,377,200 | 2,361.50 | 2,364.73 | 2,338.00 | 2,355.00 | 00:00:00 | | 2012-01-19 | 3,460,300 | 2,360.50 | 2,371.00 | 2,337.00 | 2,367.50 | 00:00:00 | | 2012-01-20 | 4,751,500 | 2,383.00 | 2,383.00 | 2,326.50 | 2,329.50 | 00:00:00 | | 2012-01-23 | 4,178,400 | 2,339.00 | 2,399.00 | 2,327.00 | 2,399.00 | 00:00:00 | | 2012-01-24 | 3,921,100 | 2,392.50 | 2,401.94 | 2,373.50 | 2,398.00 | 00:00:00 | | 2012-01-25 | 2,562,900 | 2,408.00 | 2,408.00 | 2,340.50 | 2,356.00 | 00:00:00 | | 2012-01-26 | 2,939,000 | 2,365.00 | 2,374.50 | 2,345.50 | 2,363.50 | 00:00:00 | | 2012-01-27 | 3,283,100 | 2,353.50 | 2,382.60 | 2,311.50 | 2,311.50 | 00:00:00 | | 2012-01-30 | 3,297,000 | 2,297.00 | 2,300.50 | 2,281.18 | 2,297.00 | 00:00:00 | | 2012-01-31 | 5,095,700 | 2,318.00 | 2,339.46 | 2,308.50 | 2,308.50 | 00:00:00 | | 2012-02-01 | 3,881,700 | 2,321.50 | 2,332.00 | 2,303.00 | 2,326.00 | 00:00:00 | | 2012-02-02 | 7,316,100 | 2,307.00 | 2,323.00 | 2,261.00 | 2,297.50 | 00:00:00 | | 2012-02-03 | 3,494,300 | 2,283.50 | 2,298.00 | 2,265.20 | 2,294.50 | 00:00:00 | | 2012-02-06 | 2,066,700 | 2,304.50 | 2,304.50 | 2,287.00 | 2,292.50 | 00:00:00 | | 2012-02-07 | 2,555,000 | 2,305.00 | 2,485.00 | 2,297.69 | 2,318.00 | 00:00:00 | | 2012-02-08 | 3,398,200 | 2,329.00 | 2,339.09 | 2,321.00 | 2,327.00 | 00:00:00 | | 2012-02-09 | 3,007,800 | 2,340.00 | 2,352.00 | 2,317.50 | 2,325.50 | 00:00:00 | | 2012-02-10 | 3,143,900 | 2,327.50 | 2,327.50 | 2,300.78 | 2,307.50 | 00:00:00 | | 2012-02-13 | 1,937,600 | 2,325.00 | 2,336.66 | 2,307.50 | 2,326.00 | 00:00:00 | | 2012-02-14 | 3,476,900 | 2,314.50 | 2,369.44 | 2,314.50 | 2,361.50 | 00:00:00 | | 2012-02-15 | 2,593,900 | 2,345.50 | 2,368.54 | 2,324.50 | 2,331.50 | 00:00:00 | | 2012-02-16 | 1,608,200 | 2,321.50 | 2,351.50 | 2,310.50 | 2,327.00 | 00:00:00 | | 2012-02-17 | 2,073,000 | 2,337.50 | 2,350.50 | 2,319.59 | 2,327.00 | 00:00:00 | | 2012-02-20 | 1,762,400 | 2,337.50 | 2,344.68 | 2,315.50 | 2,317.50 | 00:00:00 | | 2012-02-21 | 2,431,100 | 2,314.00 | 2,341.00 | 2,307.00 | 2,333.50 | 00:00:00 | | 2012-02-22 | 4,216,100 | 2,342.00 | 2,348.50 | 2,317.50 | 2,345.50 | 00:00:00 | | 2012-02-23 | 3,578,500 | 2,348.50 | 2,369.50 | 2,343.90 | 2,365.00 | 00:00:00 | | 2012-02-24 | 3,035,300 | 2,375.00 | 2,379.50 | 2,346.50 | 2,353.00 | 00:00:00 | | 2012-02-27 | 2,487,400 | 2,351.00 | 2,351.00 | 2,322.00 | 2,346.00 | 00:00:00 | | 2012-02-28 | 2,793,800 | 2,344.00 | 2,357.50 | 2,330.50 | 2,348.50 | 00:00:00 | | 2012-02-29 | 6,440,900 | 2,349.00 | 2,352.26 | 2,328.66 | 2,329.50 | 00:00:00 | | 2012-03-01 | 2,482,200 | 2,323.00 | 2,347.50 | 2,321.50 | 2,347.50 | 00:00:00 | | 2012-03-02 | 1,717,000 | 2,344.50 | 2,348.50 | 2,328.00 | 2,328.00 | 00:00:00 | | 2012-03-05 | 2,820,800 | 2,317.50 | 2,321.11 | 2,297.40 | 2,306.50 | 00:00:00 | | 2012-03-06 | 3,150,200 | 2,296.50 | 2,307.20 | 2,270.50 | 2,278.50 | 00:00:00 | | 2012-03-07 | 2,139,700 | 2,273.50 | 2,285.00 | 2,265.50 | 2,277.50 | 00:00:00 | | 2012-03-08 | 2,173,900 | 2,283.50 | 2,320.50 | 2,279.85 | 2,306.50 | 00:00:00 | | 2012-03-09 | 1,630,800 | 2,305.00 | 2,316.00 | 2,288.60 | 2,310.50 | 00:00:00 | | 2012-03-12 | 3,851,800 | 2,304.00 | 2,310.00 | 2,291.10 | 2,296.50 | 00:00:00 | | 2012-03-13 | 1,910,800 | 2,304.50 | 2,316.50 | 2,296.90 | 2,310.00 | 00:00:00 | | 2012-03-14 | 3,156,500 | 2,318.00 | 2,340.74 | 2,305.08 | 2,307.50 | 00:00:00 | | 2012-03-15 | 2,693,400 | 2,300.00 | 2,305.00 | 2,285.68 | 2,300.00 | 00:00:00 | | 2012-03-16 | 6,409,100 | 2,303.50 | 2,319.50 | 2,278.50 | 2,285.00 | 00:00:00 | | 2012-03-19 | 2,426,300 | 2,285.00 | 2,294.08 | 2,266.35 | 2,285.50 | 00:00:00 | | 2012-03-20 | 2,753,200 | 2,285.50 | 2,295.50 | 2,251.12 | 2,264.50 | 00:00:00 | | 2012-03-21 | 2,777,100 | 2,266.50 | 2,275.11 | 2,255.50 | 2,258.50 | 00:00:00 | | 2012-03-22 | 4,135,700 | 2,255.50 | 2,258.00 | 2,226.00 | 2,244.00 | 00:00:00 | | 2012-03-23 | 3,877,100 | 2,245.00 | 2,249.17 | 2,229.50 | 2,236.50 | 00:00:00 | | 2012-03-26 | 2,570,100 | 2,247.50 | 2,270.39 | 2,243.00 | 2,268.00 | 00:00:00 | | 2012-03-27 | 3,419,900 | 2,272.50 | 2,278.50 | 2,229.50 | 2,239.50 | 00:00:00 | | 2012-03-28 | 3,281,400 | 2,235.50 | 2,261.38 | 2,225.50 | 2,225.50 | 00:00:00 | | 2012-03-29 | 3,975,000 | 2,225.00 | 2,229.00 | 2,186.50 | 2,197.00 | 00:00:00 | | 2012-03-30 | 4,951,500 | 2,207.50 | 2,217.50 | 2,193.50 | 2,199.50 | 00:00:00 | | 2012-04-02 | 4,343,000 | 2,193.50 | 2,244.00 | 2,180.00 | 2,242.00 | 00:00:00 | | 2012-04-03 | 4,128,000 | 2,242.00 | 2,262.50 | 2,228.50 | 2,228.50 | 00:00:00 | | 2012-04-04 | 4,030,400 | 2,221.50 | 2,231.14 | 2,183.00 | 2,187.50 | 00:00:00 | | 2012-04-05 | 4,468,900 | 2,191.50 | 2,206.00 | 2,180.00 | 2,196.50 | 00:00:00 | | 2012-04-06 | 0 | 2,196.50 | 2,196.50 | 2,196.50 | 2,196.50 | 00:00:00 | | 2012-04-09 | 0 | 2,196.50 | 2,196.50 | 2,196.50 | 2,196.50 | 00:00:00 | | 2012-04-10 | 4,584,800 | 2,183.50 | 2,183.50 | 2,146.50 | 2,146.50 | 00:00:00 | | 2012-04-11 | 6,720,700 | 2,136.50 | 2,190.00 | 2,134.00 | 2,185.00 | 00:00:00 | | 2012-04-12 | 11,138,900 | 2,173.00 | 2,179.00 | 2,071.40 | 2,174.00 | 00:00:00 | | 2012-04-13 | 5,929,400 | 2,185.50 | 2,206.00 | 2,165.00 | 2,168.00 | 00:00:00 | | 2012-04-16 | 3,832,600 | 2,162.50 | 2,201.50 | 2,160.00 | 2,171.00 | 00:00:00 | | 2012-04-17 | 3,409,600 | 2,165.50 | 2,223.00 | 2,165.50 | 2,214.00 | 00:00:00 | | 2012-04-18 | 3,380,600 | 2,214.00 | 2,219.50 | 2,192.00 | 2,208.00 | 00:00:00 | | 2012-04-19 | 2,909,100 | 2,216.00 | 2,225.22 | 2,183.00 | 2,183.00 | 00:00:00 | | 2012-04-20 | 4,376,300 | 2,184.50 | 2,206.50 | 2,152.00 | 2,202.50 | 00:00:00 | | 2012-04-23 | 4,176,500 | 2,191.50 | 2,198.00 | 2,160.00 | 2,179.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
