|
 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 | | 2003-12-03 | 18,352,200 | 373.25 | 378.00 | 373.25 | 375.25 | 00:00:00 | | 2003-12-04 | 12,845,700 | 375.75 | 375.75 | 371.25 | 374.25 | 00:00:00 | | 2003-12-05 | 18,381,100 | 374.50 | 378.00 | 373.75 | 377.25 | 00:00:00 | | 2003-12-08 | 12,458,100 | 376.00 | 377.25 | 374.50 | 377.25 | 00:00:00 | | 2003-12-09 | 38,359,000 | 378.50 | 388.50 | 378.50 | 387.75 | 00:00:00 | | 2003-12-10 | 28,451,600 | 385.75 | 388.25 | 382.75 | 387.75 | 00:00:00 | | 2003-12-11 | 19,660,400 | 387.22 | 388.25 | 384.00 | 388.00 | 00:00:00 | | 2003-12-12 | 18,929,100 | 390.00 | 393.25 | 388.25 | 389.50 | 00:00:00 | | 2003-12-15 | 14,838,000 | 396.50 | 396.50 | 386.75 | 387.50 | 00:00:00 | | 2003-12-16 | 18,330,300 | 385.00 | 392.75 | 385.00 | 390.25 | 00:00:00 | | 2003-12-17 | 35,792,700 | 395.55 | 399.25 | 390.50 | 399.00 | 00:00:00 | | 2003-12-18 | 26,063,700 | 398.50 | 404.75 | 398.00 | 403.25 | 00:00:00 | | 2003-12-19 | 16,320,200 | 405.00 | 409.75 | 403.75 | 407.00 | 00:00:00 | | 2003-12-22 | 18,300,600 | 407.50 | 412.75 | 405.50 | 410.25 | 00:00:00 | | 2003-12-23 | 10,785,900 | 412.00 | 412.00 | 403.75 | 405.50 | 00:00:00 | | 2003-12-24 | 1,990,800 | 403.50 | 409.25 | 403.50 | 407.50 | 00:00:00 | | 2003-12-25 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2003-12-26 | 0 | 407.50 | 407.50 | 407.50 | 407.50 | 00:00:00 | | 2003-12-29 | 5,477,700 | 407.00 | 411.50 | 407.00 | 410.25 | 00:00:00 | | 2003-12-30 | 6,221,900 | 412.25 | 413.75 | 409.25 | 412.50 | 00:00:00 | | 2003-12-31 | 2,518,000 | 413.25 | 416.75 | 413.25 | 415.50 | 00:00:00 | | 2004-01-01 | 0 | 415.50 | 415.50 | 415.50 | 415.50 | 00:00:00 | | 2004-01-02 | 6,422,000 | 417.00 | 418.50 | 414.50 | 416.25 | 00:00:00 | | 2004-01-05 | 13,592,100 | 416.75 | 417.00 | 410.50 | 414.75 | 00:00:00 | | 2004-01-06 | 18,169,200 | 415.88 | 417.50 | 411.75 | 413.00 | 00:00:00 | | 2004-01-07 | 25,250,800 | 413.50 | 414.00 | 401.25 | 403.25 | 00:00:00 | | 2004-01-08 | 13,989,600 | 406.00 | 407.50 | 399.50 | 401.25 | 00:00:00 | | 2004-01-09 | 114,870,200 | 379.00 | 379.00 | 368.25 | 371.25 | 00:00:00 | | 2004-01-12 | 34,819,300 | 367.75 | 371.00 | 366.25 | 367.75 | 00:00:00 | | 2004-01-13 | 31,181,500 | 370.00 | 371.25 | 365.00 | 366.50 | 00:00:00 | | 2004-01-14 | 44,383,200 | 366.00 | 366.25 | 359.50 | 361.00 | 00:00:00 | | 2004-01-15 | 30,098,700 | 362.00 | 363.00 | 359.75 | 362.00 | 00:00:00 | | 2004-01-16 | 33,421,900 | 360.50 | 361.25 | 356.25 | 360.00 | 00:00:00 | | 2004-01-19 | 30,501,300 | 360.00 | 367.25 | 360.00 | 362.75 | 00:00:00 | | 2004-01-20 | 36,796,300 | 363.00 | 366.25 | 360.75 | 361.25 | 00:00:00 | | 2004-01-21 | 37,494,100 | 363.00 | 368.25 | 362.50 | 365.50 | 00:00:00 | | 2004-01-22 | 36,163,700 | 360.00 | 367.25 | 358.00 | 359.00 | 00:00:00 | | 2004-01-23 | 29,695,900 | 360.00 | 362.25 | 358.25 | 361.75 | 00:00:00 | | 2004-01-26 | 17,325,500 | 362.00 | 362.00 | 357.50 | 359.50 | 00:00:00 | | 2004-01-27 | 22,160,700 | 362.50 | 363.75 | 360.75 | 362.00 | 00:00:00 | | 2004-01-28 | 40,690,800 | 361.00 | 368.50 | 360.50 | 368.25 | 00:00:00 | | 2004-01-29 | 35,058,000 | 366.05 | 368.50 | 362.75 | 367.25 | 00:00:00 | | 2004-01-30 | 38,435,300 | 368.25 | 368.25 | 362.00 | 362.00 | 00:00:00 | | 2004-02-02 | 30,487,300 | 363.00 | 366.00 | 361.50 | 363.25 | 00:00:00 | | 2004-02-03 | 31,412,000 | 364.00 | 365.50 | 361.50 | 365.25 | 00:00:00 | | 2004-02-04 | 33,817,600 | 365.00 | 366.00 | 362.75 | 365.50 | 00:00:00 | | 2004-02-05 | 69,741,000 | 355.00 | 363.25 | 355.00 | 358.50 | 00:00:00 | | 2004-02-06 | 59,797,700 | 360.00 | 360.00 | 347.75 | 348.75 | 00:00:00 | | 2004-02-09 | 38,977,300 | 348.50 | 351.75 | 346.25 | 348.75 | 00:00:00 | | 2004-02-10 | 41,284,500 | 348.00 | 350.75 | 346.50 | 350.50 | 00:00:00 | | 2004-02-11 | 30,930,000 | 351.25 | 353.00 | 349.75 | 351.50 | 00:00:00 | | 2004-02-12 | 32,296,700 | 351.75 | 353.00 | 347.75 | 350.00 | 00:00:00 | | 2004-02-13 | 19,363,100 | 350.50 | 351.75 | 349.00 | 350.50 | 00:00:00 | | 2004-02-16 | 26,437,400 | 351.75 | 355.50 | 350.25 | 354.25 | 00:00:00 | | 2004-02-17 | 26,365,600 | 354.25 | 356.75 | 351.00 | 353.25 | 00:00:00 | | 2004-02-18 | 30,655,400 | 353.50 | 353.75 | 350.50 | 350.50 | 00:00:00 | | 2004-02-19 | 26,545,800 | 351.00 | 353.50 | 349.25 | 352.50 | 00:00:00 | | 2004-02-20 | 37,883,800 | 352.75 | 361.75 | 352.75 | 359.50 | 00:00:00 | | 2004-02-23 | 30,514,700 | 362.00 | 365.50 | 360.00 | 362.75 | 00:00:00 | | 2004-02-24 | 34,726,200 | 363.25 | 367.00 | 358.25 | 358.50 | 00:00:00 | | 2004-02-25 | 26,257,900 | 359.50 | 361.00 | 357.00 | 360.00 | 00:00:00 | | 2004-02-26 | 25,460,800 | 361.00 | 369.00 | 361.00 | 368.25 | 00:00:00 | | 2004-02-27 | 36,079,200 | 369.75 | 374.25 | 368.00 | 368.00 | 00:00:00 | | 2004-03-01 | 21,883,100 | 371.00 | 375.00 | 370.00 | 374.75 | 00:00:00 | | 2004-03-02 | 23,463,300 | 377.00 | 377.25 | 372.75 | 376.00 | 00:00:00 | | 2004-03-03 | 97,275,400 | 374.00 | 390.75 | 371.00 | 383.50 | 00:00:00 | | 2004-03-04 | 39,206,000 | 383.00 | 384.75 | 375.25 | 381.00 | 00:00:00 | | 2004-03-05 | 40,466,500 | 380.50 | 381.00 | 371.75 | 374.50 | 00:00:00 | | 2004-03-08 | 13,065,200 | 375.50 | 378.50 | 374.50 | 377.75 | 00:00:00 | | 2004-03-09 | 19,765,700 | 375.00 | 378.75 | 375.00 | 377.25 | 00:00:00 | | 2004-03-10 | 24,915,000 | 377.25 | 385.50 | 376.50 | 384.00 | 00:00:00 | | 2004-03-11 | 37,247,400 | 381.00 | 383.00 | 374.00 | 374.00 | 00:00:00 | | 2004-03-12 | 26,851,900 | 373.00 | 373.50 | 370.00 | 373.25 | 00:00:00 | | 2004-03-15 | 20,492,900 | 372.75 | 374.50 | 366.50 | 368.50 | 00:00:00 | | 2004-03-16 | 25,467,100 | 367.50 | 371.75 | 366.00 | 368.50 | 00:00:00 | | 2004-03-17 | 32,012,900 | 369.00 | 373.00 | 366.00 | 372.00 | 00:00:00 | | 2004-03-18 | 73,399,100 | 371.50 | 375.50 | 356.00 | 361.00 | 00:00:00 | | 2004-03-19 | 47,273,000 | 364.50 | 364.50 | 358.75 | 361.75 | 00:00:00 | | 2004-03-22 | 27,423,700 | 360.00 | 360.00 | 352.25 | 353.75 | 00:00:00 | | 2004-03-23 | 25,517,600 | 354.00 | 356.25 | 351.75 | 352.00 | 00:00:00 | | 2004-03-24 | 33,933,100 | 353.50 | 355.50 | 352.50 | 355.25 | 00:00:00 | | 2004-03-25 | 20,596,400 | 357.00 | 359.75 | 356.00 | 357.50 | 00:00:00 | | 2004-03-26 | 21,093,900 | 358.25 | 361.25 | 355.50 | 360.00 | 00:00:00 | | 2004-03-29 | 16,700,800 | 361.75 | 365.50 | 361.50 | 363.75 | 00:00:00 | | 2004-03-30 | 29,511,400 | 364.50 | 367.25 | 362.50 | 367.25 | 00:00:00 | | 2004-03-31 | 30,786,500 | 359.75 | 360.50 | 353.75 | 355.50 | 00:00:00 | | 2004-04-01 | 35,121,600 | 357.00 | 357.00 | 347.00 | 355.50 | 00:00:00 | | 2004-04-02 | 28,188,400 | 354.50 | 362.75 | 353.25 | 361.50 | 00:00:00 | | 2004-04-05 | 19,062,100 | 363.50 | 366.00 | 359.00 | 364.25 | 00:00:00 | | 2004-04-06 | 47,955,300 | 364.75 | 370.25 | 361.75 | 368.50 | 00:00:00 | | 2004-04-07 | 25,069,400 | 366.00 | 370.50 | 365.25 | 367.25 | 00:00:00 | | 2004-04-08 | 13,500,200 | 369.75 | 372.50 | 368.50 | 369.50 | 00:00:00 | | 2004-04-09 | 0 | 369.50 | 369.50 | 369.50 | 369.50 | 00:00:00 | | 2004-04-12 | 0 | 369.50 | 369.50 | 369.50 | 369.50 | 00:00:00 | | 2004-04-13 | 26,346,000 | 375.75 | 378.25 | 373.50 | 378.00 | 00:00:00 | | 2004-04-14 | 40,735,000 | 376.50 | 382.25 | 375.00 | 381.75 | 00:00:00 | | 2004-04-15 | 48,306,800 | 381.75 | 391.75 | 381.25 | 391.00 | 00:00:00 | | 2004-04-16 | 32,479,300 | 392.25 | 392.75 | 388.00 | 392.75 | 00:00:00 | | 2004-04-19 | 35,852,600 | 390.50 | 394.00 | 386.25 | 389.75 | 00:00:00 | | 2004-04-20 | 21,362,600 | 391.00 | 391.75 | 387.50 | 389.00 | 00:00:00 | | 2004-04-21 | 22,292,500 | 385.25 | 387.50 | 383.75 | 387.00 | 00:00:00 | | 2004-04-22 | 21,037,900 | 387.00 | 389.50 | 379.00 | 388.00 | 00:00:00 | | 2004-04-23 | 17,623,200 | 390.00 | 388.75 | 385.00 | 386.50 | 00:00:00 | | 2004-04-26 | 14,367,700 | 386.50 | 389.00 | 385.00 | 387.00 | 00:00:00 | | 2004-04-27 | 19,527,600 | 388.25 | 390.00 | 382.50 | 388.50 | 00:00:00 | | 2004-04-28 | 20,836,300 | 391.75 | 391.75 | 386.75 | 386.75 | 00:00:00 | | 2004-04-29 | 67,430,500 | 400.50 | 401.75 | 393.00 | 393.00 | 00:00:00 | | 2004-04-30 | 26,055,200 | 391.00 | 394.25 | 389.00 | 389.00 | 00:00:00 | | 2004-05-03 | 0 | 389.00 | 389.00 | 389.00 | 389.00 | 00:00:00 | | 2004-05-04 | 21,451,800 | 392.75 | 397.00 | 391.50 | 396.00 | 00:00:00 | | 2004-05-05 | 22,989,400 | 396.50 | 404.00 | 394.50 | 402.75 | 00:00:00 | | 2004-05-06 | 44,057,200 | 404.00 | 410.00 | 404.00 | 405.00 | 00:00:00 | | 2004-05-07 | 22,636,400 | 405.00 | 405.00 | 397.50 | 402.00 | 00:00:00 | | 2004-05-10 | 31,251,900 | 397.00 | 394.00 | 392.00 | 394.00 | 00:00:00 | | 2004-05-11 | 21,632,300 | 396.00 | 400.25 | 390.25 | 399.75 | 00:00:00 | | 2004-05-12 | 21,818,400 | 401.00 | 401.25 | 396.50 | 398.00 | 00:00:00 | | 2004-05-13 | 19,545,300 | 401.00 | 401.75 | 394.25 | 401.00 | 00:00:00 | | 2004-05-14 | 19,843,600 | 400.50 | 404.25 | 396.25 | 403.75 | 00:00:00 | | 2004-05-17 | 13,882,100 | 400.00 | 401.00 | 396.25 | 398.75 | 00:00:00 | | 2004-05-18 | 20,456,000 | 398.00 | 399.25 | 391.00 | 393.75 | 00:00:00 | | 2004-05-19 | 27,883,000 | 392.00 | 397.25 | 387.75 | 397.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
