|
 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 | | 2004-05-19 | 27,883,000 | 392.00 | 397.25 | 387.75 | 397.25 | 00:00:00 | | 2004-05-20 | 15,426,200 | 396.00 | 396.50 | 391.75 | 393.75 | 00:00:00 | | 2004-05-21 | 13,715,700 | 392.00 | 394.75 | 390.25 | 392.00 | 00:00:00 | | 2004-05-24 | 13,204,500 | 389.00 | 395.50 | 388.75 | 393.50 | 00:00:00 | | 2004-05-25 | 22,381,000 | 392.25 | 402.75 | 392.25 | 399.00 | 00:00:00 | | 2004-05-26 | 16,120,400 | 403.50 | 405.25 | 399.00 | 400.75 | 00:00:00 | | 2004-05-27 | 16,234,400 | 397.75 | 402.50 | 397.50 | 398.50 | 00:00:00 | | 2004-05-28 | 21,846,400 | 399.00 | 400.00 | 393.50 | 394.25 | 00:00:00 | | 2004-05-31 | 0 | 394.25 | 394.25 | 394.25 | 394.25 | 00:00:00 | | 2004-06-01 | 10,253,300 | 400.00 | 400.00 | 393.75 | 394.25 | 00:00:00 | | 2004-06-02 | 17,190,100 | 398.25 | 400.50 | 395.25 | 396.00 | 00:00:00 | | 2004-06-03 | 14,337,500 | 398.75 | 398.75 | 394.00 | 397.00 | 00:00:00 | | 2004-06-04 | 14,656,900 | 397.00 | 397.50 | 392.25 | 394.75 | 00:00:00 | | 2004-06-07 | 14,112,800 | 394.50 | 399.75 | 394.50 | 398.50 | 00:00:00 | | 2004-06-08 | 13,391,000 | 398.75 | 402.00 | 396.50 | 400.25 | 00:00:00 | | 2004-06-09 | 16,700,600 | 398.00 | 399.75 | 393.50 | 395.00 | 00:00:00 | | 2004-06-10 | 14,730,300 | 394.00 | 400.00 | 394.00 | 400.00 | 00:00:00 | | 2004-06-11 | 8,966,700 | 400.00 | 402.50 | 397.75 | 399.75 | 00:00:00 | | 2004-06-14 | 14,797,900 | 400.00 | 400.00 | 396.00 | 396.00 | 00:00:00 | | 2004-06-15 | 11,814,200 | 396.50 | 401.25 | 399.00 | 399.50 | 00:00:00 | | 2004-06-16 | 19,776,500 | 398.75 | 408.25 | 398.75 | 406.25 | 00:00:00 | | 2004-06-17 | 20,183,900 | 406.00 | 411.75 | 405.75 | 410.00 | 00:00:00 | | 2004-06-18 | 25,417,100 | 410.00 | 416.50 | 407.75 | 413.75 | 00:00:00 | | 2004-06-21 | 11,596,600 | 414.00 | 414.75 | 410.25 | 411.75 | 00:00:00 | | 2004-06-22 | 17,872,900 | 409.00 | 410.00 | 406.00 | 407.50 | 00:00:00 | | 2004-06-23 | 13,971,400 | 409.50 | 410.00 | 408.00 | 408.50 | 00:00:00 | | 2004-06-24 | 24,101,800 | 412.75 | 418.50 | 412.75 | 417.25 | 00:00:00 | | 2004-06-25 | 17,644,500 | 415.00 | 417.25 | 414.50 | 416.00 | 00:00:00 | | 2004-06-28 | 22,808,400 | 414.50 | 419.75 | 412.25 | 416.25 | 00:00:00 | | 2004-06-29 | 30,453,000 | 415.00 | 415.25 | 409.50 | 412.00 | 00:00:00 | | 2004-06-30 | 31,827,400 | 412.00 | 412.00 | 403.50 | 404.50 | 00:00:00 | | 2004-07-01 | 25,086,200 | 405.50 | 407.00 | 401.00 | 401.00 | 00:00:00 | | 2004-07-02 | 12,758,200 | 402.75 | 403.25 | 400.25 | 400.75 | 00:00:00 | | 2004-07-05 | 7,006,500 | 402.00 | 403.50 | 400.75 | 402.00 | 00:00:00 | | 2004-07-06 | 14,833,900 | 403.50 | 403.50 | 399.25 | 399.25 | 00:00:00 | | 2004-07-07 | 19,324,000 | 399.50 | 402.00 | 396.50 | 397.00 | 00:00:00 | | 2004-07-08 | 22,895,400 | 396.25 | 398.75 | 393.25 | 398.50 | 00:00:00 | | 2004-07-09 | 16,699,900 | 398.00 | 404.25 | 397.75 | 403.50 | 00:00:00 | | 2004-07-12 | 15,482,600 | 402.75 | 404.25 | 399.50 | 401.50 | 00:00:00 | | 2004-07-13 | 12,245,000 | 402.50 | 402.75 | 396.25 | 397.25 | 00:00:00 | | 2004-07-14 | 11,628,300 | 396.25 | 400.25 | 395.50 | 400.00 | 00:00:00 | | 2004-07-15 | 13,461,800 | 400.00 | 403.50 | 398.75 | 399.75 | 00:00:00 | | 2004-07-16 | 14,326,800 | 398.00 | 401.50 | 397.75 | 399.75 | 00:00:00 | | 2004-07-19 | 10,246,200 | 400.50 | 402.50 | 398.50 | 398.50 | 00:00:00 | | 2004-07-20 | 15,834,300 | 397.25 | 399.00 | 394.00 | 398.00 | 00:00:00 | | 2004-07-21 | 15,303,600 | 400.00 | 400.00 | 395.25 | 397.25 | 00:00:00 | | 2004-07-22 | 15,239,900 | 392.75 | 393.50 | 389.00 | 389.25 | 00:00:00 | | 2004-07-23 | 12,511,300 | 390.00 | 391.00 | 388.00 | 389.00 | 00:00:00 | | 2004-07-26 | 13,701,300 | 387.50 | 390.75 | 383.50 | 384.50 | 00:00:00 | | 2004-07-27 | 23,102,000 | 384.50 | 385.00 | 378.75 | 384.50 | 00:00:00 | | 2004-07-28 | 26,202,200 | 386.50 | 390.75 | 385.75 | 390.00 | 00:00:00 | | 2004-07-29 | 42,130,000 | 386.75 | 403.00 | 396.25 | 400.00 | 00:00:00 | | 2004-07-30 | 24,416,200 | 401.25 | 401.25 | 396.50 | 398.50 | 00:00:00 | | 2004-08-02 | 22,557,100 | 398.50 | 399.50 | 395.00 | 398.75 | 00:00:00 | | 2004-08-03 | 30,929,200 | 400.00 | 409.00 | 400.00 | 409.00 | 00:00:00 | | 2004-08-04 | 16,520,000 | 407.50 | 410.50 | 404.50 | 404.75 | 00:00:00 | | 2004-08-05 | 22,351,100 | 403.50 | 404.75 | 399.00 | 399.00 | 00:00:00 | | 2004-08-06 | 26,928,900 | 396.75 | 398.75 | 388.25 | 388.75 | 00:00:00 | | 2004-08-09 | 17,650,600 | 389.50 | 394.25 | 387.75 | 394.00 | 00:00:00 | | 2004-08-10 | 30,652,400 | 394.00 | 402.25 | 393.50 | 401.50 | 00:00:00 | | 2004-08-11 | 18,823,400 | 396.00 | 397.50 | 389.00 | 389.75 | 00:00:00 | | 2004-08-12 | 19,628,800 | 392.00 | 395.75 | 391.50 | 395.00 | 00:00:00 | | 2004-08-13 | 14,384,800 | 393.75 | 394.75 | 387.75 | 390.50 | 00:00:00 | | 2004-08-16 | 19,076,300 | 392.00 | 399.50 | 391.50 | 399.25 | 00:00:00 | | 2004-08-17 | 21,233,900 | 399.25 | 400.50 | 392.50 | 393.50 | 00:00:00 | | 2004-08-18 | 14,752,000 | 393.00 | 397.25 | 390.00 | 395.25 | 00:00:00 | | 2004-08-19 | 18,507,400 | 396.75 | 399.50 | 392.75 | 396.00 | 00:00:00 | | 2004-08-20 | 17,683,800 | 395.50 | 401.50 | 395.25 | 401.00 | 00:00:00 | | 2004-08-23 | 12,145,700 | 402.75 | 404.75 | 401.00 | 401.75 | 00:00:00 | | 2004-08-24 | 22,453,100 | 402.00 | 397.50 | 394.25 | 396.75 | 00:00:00 | | 2004-08-25 | 19,905,600 | 396.00 | 397.75 | 392.50 | 396.50 | 00:00:00 | | 2004-08-26 | 14,309,000 | 398.00 | 399.75 | 395.25 | 399.75 | 00:00:00 | | 2004-08-27 | 17,561,400 | 399.50 | 406.75 | 399.50 | 406.00 | 00:00:00 | | 2004-08-30 | 0 | 406.00 | 406.00 | 406.00 | 406.00 | 00:00:00 | | 2004-08-31 | 20,926,700 | 403.50 | 408.75 | 402.00 | 405.50 | 00:00:00 | | 2004-09-01 | 18,174,100 | 408.75 | 412.75 | 408.00 | 410.00 | 00:00:00 | | 2004-09-02 | 18,412,000 | 412.50 | 417.00 | 410.25 | 415.25 | 00:00:00 | | 2004-09-03 | 18,644,900 | 417.75 | 420.50 | 414.25 | 418.75 | 00:00:00 | | 2004-09-06 | 14,577,000 | 419.25 | 421.50 | 418.50 | 419.00 | 00:00:00 | | 2004-09-07 | 16,898,600 | 419.50 | 420.25 | 415.50 | 418.50 | 00:00:00 | | 2004-09-08 | 23,373,500 | 416.50 | 419.50 | 413.50 | 415.00 | 00:00:00 | | 2004-09-09 | 12,836,700 | 415.00 | 418.25 | 413.50 | 416.00 | 00:00:00 | | 2004-09-10 | 18,904,300 | 418.75 | 420.25 | 413.25 | 414.50 | 00:00:00 | | 2004-09-13 | 16,135,600 | 414.50 | 416.25 | 410.50 | 414.00 | 00:00:00 | | 2004-09-14 | 17,129,900 | 414.00 | 415.00 | 411.75 | 412.50 | 00:00:00 | | 2004-09-15 | 16,570,900 | 411.50 | 418.00 | 411.50 | 417.00 | 00:00:00 | | 2004-09-16 | 17,643,100 | 416.75 | 418.75 | 413.00 | 413.50 | 00:00:00 | | 2004-09-17 | 24,099,300 | 414.00 | 420.75 | 412.75 | 417.50 | 00:00:00 | | 2004-09-20 | 25,109,000 | 418.50 | 424.50 | 418.50 | 422.50 | 00:00:00 | | 2004-09-21 | 51,039,700 | 422.25 | 432.50 | 422.25 | 432.25 | 00:00:00 | | 2004-09-22 | 60,272,700 | 433.75 | 435.50 | 417.25 | 418.00 | 00:00:00 | | 2004-09-23 | 51,963,800 | 417.50 | 417.75 | 406.25 | 406.75 | 00:00:00 | | 2004-09-24 | 22,817,700 | 406.00 | 409.00 | 405.00 | 407.25 | 00:00:00 | | 2004-09-27 | 22,398,000 | 404.75 | 409.75 | 404.25 | 408.75 | 00:00:00 | | 2004-09-28 | 48,953,800 | 409.75 | 415.50 | 407.00 | 407.50 | 00:00:00 | | 2004-09-29 | 35,419,700 | 407.50 | 411.00 | 404.50 | 405.00 | 00:00:00 | | 2004-09-30 | 28,613,000 | 407.50 | 410.25 | 405.00 | 405.50 | 00:00:00 | | 2004-10-01 | 25,045,700 | 408.00 | 415.50 | 405.50 | 415.00 | 00:00:00 | | 2004-10-04 | 24,350,700 | 415.75 | 418.50 | 412.00 | 412.00 | 00:00:00 | | 2004-10-05 | 17,176,700 | 413.50 | 419.00 | 412.50 | 418.25 | 00:00:00 | | 2004-10-06 | 30,889,500 | 419.25 | 425.00 | 418.25 | 421.25 | 00:00:00 | | 2004-10-07 | 18,750,900 | 424.25 | 427.00 | 421.00 | 422.25 | 00:00:00 | | 2004-10-08 | 13,768,900 | 422.25 | 426.50 | 420.50 | 421.00 | 00:00:00 | | 2004-10-11 | 18,697,700 | 423.25 | 426.00 | 421.25 | 424.75 | 00:00:00 | | 2004-10-12 | 25,902,300 | 429.00 | 429.00 | 418.25 | 419.00 | 00:00:00 | | 2004-10-13 | 35,230,900 | 418.75 | 422.75 | 415.50 | 417.50 | 00:00:00 | | 2004-10-14 | 33,322,100 | 416.00 | 422.00 | 416.00 | 420.75 | 00:00:00 | | 2004-10-15 | 15,423,300 | 420.00 | 421.25 | 417.25 | 420.25 | 00:00:00 | | 2004-10-18 | 11,882,700 | 422.25 | 423.75 | 421.00 | 421.50 | 00:00:00 | | 2004-10-19 | 25,132,100 | 421.00 | 424.25 | 416.75 | 417.50 | 00:00:00 | | 2004-10-20 | 18,669,200 | 415.00 | 418.00 | 413.25 | 416.75 | 00:00:00 | | 2004-10-21 | 17,023,300 | 417.25 | 419.50 | 413.25 | 417.50 | 00:00:00 | | 2004-10-22 | 16,676,500 | 417.00 | 420.75 | 417.00 | 419.25 | 00:00:00 | | 2004-10-25 | 17,742,000 | 415.50 | 417.00 | 411.75 | 414.50 | 00:00:00 | | 2004-10-26 | 14,353,900 | 414.75 | 416.50 | 410.25 | 412.00 | 00:00:00 | | 2004-10-27 | 34,243,400 | 414.00 | 425.50 | 413.75 | 423.75 | 00:00:00 | | 2004-10-28 | 175,886,700 | 434.00 | 451.00 | 430.25 | 435.50 | 00:00:00 | | 2004-10-29 | 41,395,500 | 432.00 | 435.00 | 427.00 | 428.75 | 00:00:00 | | 2004-11-01 | 20,905,800 | 428.00 | 434.50 | 428.00 | 430.00 | 00:00:00 | | 2004-11-02 | 20,501,000 | 430.75 | 430.75 | 424.50 | 427.75 | 00:00:00 | | 2004-11-03 | 22,593,900 | 431.00 | 433.00 | 428.50 | 430.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
