|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 22,593,900 | 431.00 | 433.00 | 428.50 | 430.75 | 00:00:00 | | 2004-11-04 | 15,242,200 | 433.00 | 435.75 | 431.00 | 435.75 | 00:00:00 | | 2004-11-05 | 20,549,800 | 438.00 | 438.00 | 432.50 | 434.25 | 00:00:00 | | 2004-11-08 | 21,062,100 | 434.50 | 439.00 | 433.75 | 435.25 | 00:00:00 | | 2004-11-09 | 21,660,600 | 436.00 | 439.00 | 435.00 | 437.00 | 00:00:00 | | 2004-11-10 | 25,321,100 | 436.50 | 439.75 | 435.25 | 439.75 | 00:00:00 | | 2004-11-11 | 12,553,600 | 440.75 | 443.75 | 439.50 | 442.50 | 00:00:00 | | 2004-11-12 | 17,175,800 | 442.75 | 443.25 | 439.00 | 443.00 | 00:00:00 | | 2004-11-15 | 16,500,100 | 444.25 | 444.75 | 438.75 | 440.00 | 00:00:00 | | 2004-11-16 | 15,161,800 | 440.00 | 441.50 | 436.50 | 437.00 | 00:00:00 | | 2004-11-17 | 16,620,600 | 436.00 | 441.50 | 435.25 | 440.50 | 00:00:00 | | 2004-11-18 | 13,885,200 | 441.50 | 441.75 | 439.50 | 440.00 | 00:00:00 | | 2004-11-19 | 16,010,500 | 440.25 | 444.25 | 440.00 | 441.50 | 00:00:00 | | 2004-11-22 | 11,157,400 | 440.50 | 440.75 | 437.00 | 439.00 | 00:00:00 | | 2004-11-23 | 15,791,100 | 440.75 | 440.75 | 437.00 | 438.75 | 00:00:00 | | 2004-11-24 | 13,437,300 | 438.50 | 440.50 | 436.00 | 436.00 | 00:00:00 | | 2004-11-25 | 43,184,200 | 437.75 | 450.00 | 437.50 | 448.25 | 00:00:00 | | 2004-11-26 | 12,144,100 | 446.00 | 447.50 | 444.00 | 447.25 | 00:00:00 | | 2004-11-29 | 13,862,900 | 446.00 | 451.00 | 444.50 | 444.50 | 00:00:00 | | 2004-11-30 | 21,429,600 | 445.25 | 447.25 | 439.50 | 440.00 | 00:00:00 | | 2004-12-01 | 16,992,500 | 440.25 | 443.25 | 438.50 | 441.00 | 00:00:00 | | 2004-12-02 | 39,865,100 | 438.75 | 439.50 | 434.75 | 437.75 | 00:00:00 | | 2004-12-03 | 30,302,700 | 438.50 | 440.50 | 432.75 | 435.50 | 00:00:00 | | 2004-12-06 | 16,225,900 | 435.00 | 435.75 | 432.50 | 434.00 | 00:00:00 | | 2004-12-07 | 17,960,300 | 433.00 | 436.50 | 433.00 | 434.50 | 00:00:00 | | 2004-12-08 | 16,715,100 | 430.25 | 432.25 | 428.25 | 430.50 | 00:00:00 | | 2004-12-09 | 15,609,100 | 431.50 | 436.00 | 431.50 | 433.50 | 00:00:00 | | 2004-12-10 | 11,886,900 | 435.75 | 436.75 | 431.50 | 434.75 | 00:00:00 | | 2004-12-13 | 16,544,600 | 434.00 | 436.50 | 431.25 | 436.00 | 00:00:00 | | 2004-12-14 | 13,405,300 | 438.00 | 438.00 | 433.50 | 435.00 | 00:00:00 | | 2004-12-15 | 15,797,300 | 437.75 | 437.75 | 432.50 | 434.00 | 00:00:00 | | 2004-12-16 | 16,556,700 | 434.25 | 434.75 | 428.25 | 429.75 | 00:00:00 | | 2004-12-17 | 24,997,100 | 429.00 | 432.50 | 426.25 | 427.75 | 00:00:00 | | 2004-12-20 | 17,083,900 | 428.50 | 433.50 | 431.00 | 431.25 | 00:00:00 | | 2004-12-21 | 14,524,500 | 432.75 | 435.25 | 431.75 | 433.00 | 00:00:00 | | 2004-12-22 | 24,509,000 | 436.00 | 442.50 | 435.75 | 438.75 | 00:00:00 | | 2004-12-23 | 12,607,700 | 439.50 | 444.25 | 438.75 | 444.00 | 00:00:00 | | 2004-12-24 | 2,681,400 | 443.00 | 445.75 | 442.00 | 445.00 | 00:00:00 | | 2004-12-27 | 0 | 445.00 | 445.00 | 445.00 | 445.00 | 00:00:00 | | 2004-12-28 | 0 | 445.00 | 445.00 | 445.00 | 445.00 | 00:00:00 | | 2004-12-29 | 10,156,400 | 444.25 | 446.75 | 443.50 | 446.00 | 00:00:00 | | 2004-12-30 | 6,749,800 | 447.00 | 448.00 | 445.25 | 445.75 | 00:00:00 | | 2004-12-31 | 1,849,900 | 445.75 | 445.75 | 442.50 | 444.00 | 00:00:00 | | 2005-01-03 | 0 | 444.00 | 444.00 | 444.00 | 444.00 | 00:00:00 | | 2005-01-04 | 26,384,900 | 441.00 | 445.00 | 439.00 | 445.00 | 00:00:00 | | 2005-01-05 | 15,460,500 | 441.25 | 445.50 | 441.00 | 443.00 | 00:00:00 | | 2005-01-06 | 12,484,200 | 443.25 | 445.50 | 444.50 | 445.00 | 00:00:00 | | 2005-01-07 | 22,079,300 | 446.00 | 449.50 | 443.50 | 446.25 | 00:00:00 | | 2005-01-10 | 13,332,800 | 446.25 | 447.00 | 444.75 | 444.75 | 00:00:00 | | 2005-01-11 | 18,795,300 | 445.00 | 446.25 | 443.25 | 445.25 | 00:00:00 | | 2005-01-12 | 23,861,700 | 444.00 | 445.25 | 440.75 | 442.00 | 00:00:00 | | 2005-01-13 | 24,501,400 | 444.00 | 449.00 | 442.00 | 448.25 | 00:00:00 | | 2005-01-14 | 25,115,900 | 448.50 | 451.00 | 447.00 | 449.75 | 00:00:00 | | 2005-01-17 | 10,548,400 | 450.25 | 450.75 | 448.25 | 450.25 | 00:00:00 | | 2005-01-18 | 23,148,800 | 452.75 | 452.75 | 447.50 | 449.00 | 00:00:00 | | 2005-01-19 | 21,376,500 | 449.50 | 448.25 | 446.50 | 447.50 | 00:00:00 | | 2005-01-20 | 25,406,800 | 447.00 | 447.75 | 444.25 | 445.50 | 00:00:00 | | 2005-01-21 | 47,054,900 | 447.00 | 456.00 | 445.50 | 456.00 | 00:00:00 | | 2005-01-24 | 38,229,500 | 454.75 | 462.75 | 453.00 | 459.50 | 00:00:00 | | 2005-01-25 | 21,670,600 | 458.25 | 462.00 | 458.25 | 460.00 | 00:00:00 | | 2005-01-26 | 43,651,000 | 461.25 | 465.75 | 459.00 | 465.25 | 00:00:00 | | 2005-01-27 | 36,827,700 | 466.50 | 467.75 | 462.00 | 463.50 | 00:00:00 | | 2005-01-28 | 18,510,200 | 464.50 | 464.50 | 459.50 | 461.25 | 00:00:00 | | 2005-01-31 | 20,645,000 | 461.25 | 464.25 | 461.25 | 463.50 | 00:00:00 | | 2005-02-01 | 33,487,400 | 466.00 | 479.00 | 465.00 | 479.00 | 00:00:00 | | 2005-02-02 | 43,154,400 | 478.75 | 482.00 | 475.75 | 480.00 | 00:00:00 | | 2005-02-03 | 56,506,400 | 474.00 | 477.00 | 467.50 | 471.75 | 00:00:00 | | 2005-02-04 | 55,028,400 | 473.00 | 485.00 | 472.25 | 484.50 | 00:00:00 | | 2005-02-07 | 25,057,600 | 486.75 | 486.75 | 483.75 | 484.50 | 00:00:00 | | 2005-02-08 | 35,025,400 | 482.50 | 486.75 | 481.25 | 486.75 | 00:00:00 | | 2005-02-09 | 32,880,000 | 475.00 | 475.75 | 470.00 | 472.25 | 00:00:00 | | 2005-02-10 | 26,859,100 | 471.50 | 473.25 | 467.00 | 472.00 | 00:00:00 | | 2005-02-11 | 17,564,700 | 471.75 | 474.00 | 469.50 | 473.75 | 00:00:00 | | 2005-02-14 | 18,870,200 | 472.00 | 473.00 | 468.75 | 470.00 | 00:00:00 | | 2005-02-15 | 16,226,500 | 470.25 | 477.50 | 470.25 | 475.75 | 00:00:00 | | 2005-02-16 | 26,314,600 | 475.50 | 482.00 | 474.50 | 481.00 | 00:00:00 | | 2005-02-17 | 21,036,500 | 483.00 | 489.25 | 482.50 | 485.00 | 00:00:00 | | 2005-02-18 | 25,238,500 | 483.00 | 491.25 | 483.00 | 487.50 | 00:00:00 | | 2005-02-21 | 17,941,900 | 486.50 | 496.00 | 486.50 | 495.25 | 00:00:00 | | 2005-02-22 | 25,682,100 | 495.00 | 495.75 | 489.50 | 493.25 | 00:00:00 | | 2005-02-23 | 20,869,600 | 489.25 | 490.75 | 481.50 | 484.25 | 00:00:00 | | 2005-02-24 | 21,264,300 | 485.50 | 489.75 | 482.00 | 482.50 | 00:00:00 | | 2005-02-25 | 31,654,200 | 485.50 | 489.00 | 483.25 | 488.50 | 00:00:00 | | 2005-02-28 | 28,574,100 | 490.00 | 497.00 | 488.00 | 488.00 | 00:00:00 | | 2005-03-01 | 34,000,000 | 489.50 | 494.25 | 488.50 | 492.00 | 00:00:00 | | 2005-03-02 | 19,973,700 | 491.00 | 495.00 | 489.00 | 495.00 | 00:00:00 | | 2005-03-03 | 25,653,200 | 495.00 | 505.25 | 495.00 | 500.50 | 00:00:00 | | 2005-03-04 | 21,130,300 | 503.00 | 506.00 | 500.00 | 505.50 | 00:00:00 | | 2005-03-07 | 14,058,900 | 506.00 | 508.00 | 500.00 | 501.50 | 00:00:00 | | 2005-03-08 | 20,953,000 | 502.50 | 502.50 | 496.00 | 501.25 | 00:00:00 | | 2005-03-09 | 16,325,100 | 502.75 | 503.50 | 497.25 | 499.00 | 00:00:00 | | 2005-03-10 | 36,273,500 | 493.00 | 493.00 | 486.75 | 488.75 | 00:00:00 | | 2005-03-11 | 20,331,500 | 489.50 | 494.75 | 488.25 | 492.50 | 00:00:00 | | 2005-03-14 | 12,486,500 | 491.25 | 494.50 | 488.50 | 491.50 | 00:00:00 | | 2005-03-15 | 19,235,900 | 492.00 | 497.00 | 491.75 | 493.00 | 00:00:00 | | 2005-03-16 | 19,169,200 | 488.75 | 489.50 | 484.00 | 488.75 | 00:00:00 | | 2005-03-17 | 26,258,000 | 488.75 | 489.50 | 482.25 | 482.50 | 00:00:00 | | 2005-03-18 | 26,968,800 | 484.50 | 485.50 | 483.50 | 485.00 | 00:00:00 | | 2005-03-21 | 15,832,900 | 485.00 | 489.00 | 484.00 | 485.50 | 00:00:00 | | 2005-03-22 | 20,054,400 | 485.50 | 487.50 | 479.50 | 485.50 | 00:00:00 | | 2005-03-23 | 26,150,700 | 480.00 | 482.00 | 477.00 | 481.00 | 00:00:00 | | 2005-03-24 | 17,534,500 | 480.00 | 481.50 | 477.00 | 478.50 | 00:00:00 | | 2005-03-25 | 0 | 478.50 | 478.50 | 478.50 | 478.50 | 00:00:00 | | 2005-03-28 | 0 | 478.50 | 478.50 | 478.50 | 478.50 | 00:00:00 | | 2005-03-29 | 22,621,300 | 476.00 | 481.00 | 473.50 | 480.50 | 00:00:00 | | 2005-03-30 | 16,772,000 | 476.50 | 480.50 | 475.00 | 476.00 | 00:00:00 | | 2005-03-31 | 18,958,600 | 482.50 | 482.50 | 475.00 | 475.00 | 00:00:00 | | 2005-04-01 | 24,095,100 | 476.50 | 481.00 | 474.00 | 475.50 | 00:00:00 | | 2005-04-04 | 27,580,400 | 478.50 | 481.00 | 475.00 | 479.00 | 00:00:00 | | 2005-04-05 | 22,054,000 | 479.50 | 486.00 | 478.50 | 486.00 | 00:00:00 | | 2005-04-06 | 23,170,100 | 485.00 | 486.00 | 481.50 | 484.00 | 00:00:00 | | 2005-04-07 | 37,400,800 | 487.00 | 496.00 | 486.00 | 496.00 | 00:00:00 | | 2005-04-08 | 19,162,800 | 493.50 | 494.50 | 489.50 | 491.50 | 00:00:00 | | 2005-04-11 | 17,996,700 | 488.00 | 489.00 | 485.50 | 489.00 | 00:00:00 | | 2005-04-12 | 21,079,500 | 489.50 | 490.00 | 485.50 | 486.50 | 00:00:00 | | 2005-04-13 | 17,887,100 | 485.00 | 487.00 | 481.00 | 483.00 | 00:00:00 | | 2005-04-14 | 19,006,400 | 480.00 | 482.00 | 478.50 | 482.00 | 00:00:00 | | 2005-04-15 | 25,270,700 | 479.00 | 479.50 | 475.50 | 477.00 | 00:00:00 | | 2005-04-18 | 31,161,400 | 470.00 | 471.00 | 465.50 | 468.00 | 00:00:00 | | 2005-04-19 | 28,359,500 | 468.50 | 473.50 | 468.00 | 472.00 | 00:00:00 | | 2005-04-20 | 26,569,000 | 474.50 | 476.50 | 466.00 | 468.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
