|
 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 | | 2005-04-20 | 26,569,000 | 474.50 | 476.50 | 466.00 | 468.50 | 00:00:00 | | 2005-04-21 | 18,020,200 | 464.50 | 470.50 | 464.50 | 468.00 | 00:00:00 | | 2005-04-22 | 15,753,600 | 471.00 | 473.50 | 470.50 | 472.00 | 00:00:00 | | 2005-04-25 | 21,563,000 | 472.00 | 480.00 | 472.00 | 478.00 | 00:00:00 | | 2005-04-26 | 29,661,500 | 482.50 | 483.00 | 475.50 | 476.00 | 00:00:00 | | 2005-04-27 | 27,432,800 | 475.50 | 476.00 | 468.00 | 468.00 | 00:00:00 | | 2005-04-28 | 43,646,400 | 470.00 | 472.00 | 464.00 | 466.50 | 00:00:00 | | 2005-04-29 | 30,283,700 | 465.50 | 473.50 | 464.50 | 469.50 | 00:00:00 | | 2005-05-02 | 0 | 469.50 | 469.50 | 469.50 | 469.50 | 00:00:00 | | 2005-05-03 | 30,552,000 | 476.00 | 477.00 | 470.50 | 471.00 | 00:00:00 | | 2005-05-04 | 16,944,400 | 469.50 | 474.00 | 469.50 | 472.50 | 00:00:00 | | 2005-05-05 | 22,333,600 | 473.50 | 478.50 | 472.00 | 477.00 | 00:00:00 | | 2005-05-06 | 18,091,800 | 478.50 | 480.00 | 475.50 | 479.00 | 00:00:00 | | 2005-05-09 | 21,513,500 | 480.50 | 480.50 | 474.00 | 477.00 | 00:00:00 | | 2005-05-10 | 18,618,100 | 478.00 | 479.00 | 476.00 | 477.50 | 00:00:00 | | 2005-05-11 | 26,116,900 | 472.00 | 473.00 | 470.00 | 471.00 | 00:00:00 | | 2005-05-12 | 17,301,100 | 474.50 | 474.50 | 467.00 | 468.50 | 00:00:00 | | 2005-05-13 | 30,716,300 | 465.00 | 465.00 | 459.00 | 464.50 | 00:00:00 | | 2005-05-16 | 17,987,800 | 461.00 | 464.00 | 460.50 | 462.00 | 00:00:00 | | 2005-05-17 | 18,859,500 | 464.00 | 466.00 | 463.00 | 463.50 | 00:00:00 | | 2005-05-18 | 35,811,700 | 467.50 | 476.50 | 465.50 | 472.00 | 00:00:00 | | 2005-05-19 | 36,078,300 | 471.00 | 475.00 | 471.00 | 473.00 | 00:00:00 | | 2005-05-20 | 19,232,700 | 474.00 | 477.00 | 473.50 | 473.50 | 00:00:00 | | 2005-05-23 | 15,999,500 | 476.00 | 478.00 | 473.00 | 476.50 | 00:00:00 | | 2005-05-24 | 26,505,100 | 477.50 | 482.00 | 477.50 | 479.50 | 00:00:00 | | 2005-05-25 | 18,488,300 | 481.00 | 483.00 | 478.50 | 482.00 | 00:00:00 | | 2005-05-26 | 22,478,600 | 484.50 | 491.00 | 483.00 | 487.50 | 00:00:00 | | 2005-05-27 | 15,661,600 | 486.00 | 488.00 | 484.00 | 485.50 | 00:00:00 | | 2005-05-30 | 0 | 485.50 | 485.50 | 485.50 | 485.50 | 00:00:00 | | 2005-05-31 | 21,610,600 | 487.50 | 488.00 | 477.50 | 477.50 | 00:00:00 | | 2005-06-01 | 21,222,700 | 480.00 | 487.50 | 480.00 | 486.50 | 00:00:00 | | 2005-06-02 | 17,580,900 | 486.00 | 491.50 | 486.00 | 490.50 | 00:00:00 | | 2005-06-03 | 0 | 490.50 | 490.50 | 490.50 | 490.50 | 00:00:00 | | 2005-06-06 | 15,035,200 | 489.00 | 491.00 | 485.00 | 485.00 | 00:00:00 | | 2005-06-07 | 19,496,900 | 485.50 | 489.00 | 483.50 | 487.50 | 00:00:00 | | 2005-06-08 | 21,362,700 | 486.00 | 486.00 | 481.50 | 483.50 | 00:00:00 | | 2005-06-09 | 17,057,400 | 482.00 | 484.00 | 479.00 | 484.00 | 00:00:00 | | 2005-06-10 | 32,702,700 | 488.00 | 494.50 | 487.50 | 491.00 | 00:00:00 | | 2005-06-13 | 32,637,800 | 490.00 | 501.00 | 489.00 | 499.50 | 00:00:00 | | 2005-06-14 | 30,621,000 | 500.50 | 504.50 | 500.00 | 500.50 | 00:00:00 | | 2005-06-15 | 29,970,600 | 501.00 | 503.00 | 497.00 | 497.00 | 00:00:00 | | 2005-06-16 | 35,385,100 | 499.50 | 508.00 | 498.50 | 506.00 | 00:00:00 | | 2005-06-17 | 54,333,900 | 507.00 | 521.50 | 507.00 | 516.50 | 00:00:00 | | 2005-06-20 | 29,416,000 | 519.00 | 525.00 | 517.50 | 519.75 | 00:00:00 | | 2005-06-21 | 29,050,800 | 520.00 | 522.00 | 514.75 | 515.50 | 00:00:00 | | 2005-06-22 | 19,431,300 | 513.00 | 519.00 | 511.00 | 516.25 | 00:00:00 | | 2005-06-23 | 27,330,900 | 516.00 | 518.50 | 513.25 | 517.75 | 00:00:00 | | 2005-06-24 | 27,980,900 | 516.00 | 523.00 | 514.00 | 521.00 | 00:00:00 | | 2005-06-27 | 36,714,100 | 519.50 | 529.00 | 519.00 | 528.00 | 00:00:00 | | 2005-06-28 | 55,407,300 | 532.00 | 545.75 | 532.00 | 545.00 | 00:00:00 | | 2005-06-29 | 40,630,900 | 542.50 | 543.25 | 535.75 | 538.50 | 00:00:00 | | 2005-06-30 | 36,865,400 | 538.00 | 545.00 | 536.00 | 542.75 | 00:00:00 | | 2005-07-01 | 22,974,800 | 540.00 | 553.00 | 540.00 | 553.00 | 00:00:00 | | 2005-07-04 | 27,990,100 | 556.00 | 567.00 | 554.50 | 563.25 | 00:00:00 | | 2005-07-05 | 36,878,200 | 563.50 | 567.75 | 559.00 | 563.75 | 00:00:00 | | 2005-07-06 | 38,361,400 | 568.50 | 572.00 | 566.50 | 568.75 | 00:00:00 | | 2005-07-07 | 62,807,400 | 567.00 | 567.00 | 546.75 | 557.00 | 00:00:00 | | 2005-07-08 | 44,620,500 | 565.00 | 567.25 | 561.00 | 564.00 | 00:00:00 | | 2005-07-11 | 49,369,600 | 563.00 | 564.00 | 547.25 | 548.75 | 00:00:00 | | 2005-07-12 | 61,365,400 | 547.25 | 549.00 | 538.75 | 542.00 | 00:00:00 | | 2005-07-13 | 60,485,000 | 543.50 | 548.75 | 540.00 | 544.75 | 00:00:00 | | 2005-07-14 | 102,596,700 | 543.00 | 554.75 | 542.75 | 549.00 | 00:00:00 | | 2005-07-15 | 106,671,700 | 541.00 | 543.50 | 537.50 | 541.00 | 00:00:00 | | 2005-07-18 | 131,200,800 | 543.00 | 543.75 | 535.50 | 537.00 | 00:00:00 | | 2005-07-19 | 243,603,300 | 543.00 | 547.00 | 528.00 | 528.00 | 00:00:00 | | 2005-07-20 | 45,070,600 | 1,846.00 | 1,872.00 | 1,788.00 | 1,806.50 | 00:00:00 | | 2005-07-21 | 22,606,200 | 1,822.50 | 1,829.50 | 1,790.00 | 1,798.50 | 00:00:00 | | 2005-07-22 | 20,012,200 | 1,790.00 | 1,803.00 | 1,768.00 | 1,795.00 | 00:00:00 | | 2005-07-25 | 20,914,100 | 1,811.00 | 1,828.00 | 1,798.00 | 1,798.00 | 00:00:00 | | 2005-07-26 | 20,488,200 | 1,794.00 | 1,811.00 | 1,786.00 | 1,794.00 | 00:00:00 | | 2005-07-27 | 23,125,900 | 1,795.00 | 1,799.00 | 1,782.00 | 1,790.00 | 00:00:00 | | 2005-07-28 | 36,891,500 | 1,761.00 | 1,779.00 | 1,753.00 | 1,759.00 | 00:00:00 | | 2005-07-29 | 27,164,700 | 1,765.00 | 1,820.00 | 1,765.00 | 1,806.00 | 00:00:00 | | 2005-08-01 | 10,286,300 | 1,806.00 | 1,838.00 | 1,804.00 | 1,835.00 | 00:00:00 | | 2005-08-02 | 16,494,100 | 1,840.00 | 1,863.00 | 1,840.00 | 1,853.00 | 00:00:00 | | 2005-08-03 | 13,549,800 | 1,842.00 | 1,865.00 | 1,830.00 | 1,864.00 | 00:00:00 | | 2005-08-04 | 8,099,000 | 1,855.00 | 1,856.00 | 1,840.00 | 1,851.00 | 00:00:00 | | 2005-08-05 | 7,750,900 | 1,840.00 | 1,858.00 | 1,839.00 | 1,855.00 | 00:00:00 | | 2005-08-08 | 9,138,800 | 1,865.00 | 1,871.00 | 1,855.00 | 1,868.00 | 00:00:00 | | 2005-08-09 | 16,908,800 | 1,866.00 | 1,919.00 | 1,866.00 | 1,909.00 | 00:00:00 | | 2005-08-10 | 12,357,900 | 1,909.00 | 1,947.00 | 1,909.00 | 1,936.00 | 00:00:00 | | 2005-08-11 | 12,394,500 | 1,957.00 | 1,966.00 | 1,937.00 | 1,945.00 | 00:00:00 | | 2005-08-12 | 5,988,100 | 1,943.00 | 1,948.00 | 1,922.00 | 1,923.00 | 00:00:00 | | 2005-08-15 | 4,696,600 | 1,928.00 | 1,932.00 | 1,914.00 | 1,920.00 | 00:00:00 | | 2005-08-16 | 11,915,800 | 1,919.00 | 1,919.00 | 1,889.00 | 1,895.00 | 00:00:00 | | 2005-08-17 | 9,231,500 | 1,890.00 | 1,890.00 | 1,873.00 | 1,883.00 | 00:00:00 | | 2005-08-18 | 11,969,900 | 1,865.00 | 1,875.00 | 1,838.00 | 1,840.00 | 00:00:00 | | 2005-08-19 | 8,151,700 | 1,845.00 | 1,872.00 | 1,834.00 | 1,866.00 | 00:00:00 | | 2005-08-22 | 6,045,400 | 1,874.00 | 1,879.00 | 1,857.00 | 1,859.00 | 00:00:00 | | 2005-08-23 | 13,372,700 | 1,855.00 | 1,858.00 | 1,837.00 | 1,839.00 | 00:00:00 | | 2005-08-24 | 12,679,700 | 1,835.00 | 1,845.00 | 1,822.00 | 1,831.00 | 00:00:00 | | 2005-08-25 | 4,482,900 | 1,831.00 | 1,847.00 | 1,826.00 | 1,826.00 | 00:00:00 | | 2005-08-26 | 5,739,800 | 1,827.00 | 1,849.00 | 1,822.00 | 1,824.00 | 00:00:00 | | 2005-08-29 | 0 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 00:00:00 | | 2005-08-30 | 4,982,800 | 1,816.00 | 1,842.00 | 1,816.00 | 1,842.00 | 00:00:00 | | 2005-08-31 | 11,771,000 | 1,847.00 | 1,889.00 | 1,840.00 | 1,881.00 | 00:00:00 | | 2005-09-01 | 11,038,900 | 1,883.00 | 1,905.00 | 1,883.00 | 1,897.00 | 00:00:00 | | 2005-09-02 | 6,933,100 | 1,891.00 | 1,899.00 | 1,879.00 | 1,882.00 | 00:00:00 | | 2005-09-05 | 4,264,300 | 1,873.00 | 1,887.00 | 1,866.00 | 1,879.00 | 00:00:00 | | 2005-09-06 | 3,905,200 | 1,876.00 | 1,886.00 | 1,866.00 | 1,870.00 | 00:00:00 | | 2005-09-07 | 10,179,300 | 1,866.00 | 1,878.00 | 1,835.00 | 1,842.00 | 00:00:00 | | 2005-09-08 | 7,882,700 | 1,844.00 | 1,844.00 | 1,817.00 | 1,818.00 | 00:00:00 | | 2005-09-09 | 7,885,800 | 1,823.00 | 1,838.00 | 1,823.00 | 1,834.00 | 00:00:00 | | 2005-09-12 | 8,390,400 | 1,838.00 | 1,843.00 | 1,828.00 | 1,831.00 | 00:00:00 | | 2005-09-13 | 7,588,800 | 1,830.00 | 1,831.00 | 1,805.00 | 1,816.00 | 00:00:00 | | 2005-09-14 | 11,176,300 | 1,811.00 | 1,820.00 | 1,807.00 | 1,820.00 | 00:00:00 | | 2005-09-15 | 18,286,800 | 1,828.00 | 1,891.00 | 1,823.00 | 1,875.00 | 00:00:00 | | 2005-09-16 | 22,154,900 | 1,871.00 | 1,897.00 | 1,870.00 | 1,895.00 | 00:00:00 | | 2005-09-19 | 5,540,600 | 1,885.00 | 1,920.00 | 1,872.00 | 1,916.00 | 00:00:00 | | 2005-09-20 | 14,213,800 | 1,919.00 | 1,942.00 | 1,909.00 | 1,915.00 | 00:00:00 | | 2005-09-21 | 12,283,300 | 1,907.00 | 1,931.00 | 1,907.00 | 1,914.00 | 00:00:00 | | 2005-09-22 | 8,894,200 | 1,911.00 | 1,943.00 | 1,904.00 | 1,933.00 | 00:00:00 | | 2005-09-23 | 6,089,600 | 1,927.00 | 1,931.00 | 1,904.00 | 1,914.00 | 00:00:00 | | 2005-09-26 | 7,825,900 | 1,909.00 | 1,915.00 | 1,889.00 | 1,913.00 | 00:00:00 | | 2005-09-27 | 13,203,600 | 1,933.00 | 1,949.00 | 1,913.00 | 1,915.00 | 00:00:00 | | 2005-09-28 | 14,002,900 | 1,921.00 | 1,946.00 | 1,921.00 | 1,946.00 | 00:00:00 | | 2005-09-29 | 13,076,700 | 1,950.00 | 1,958.00 | 1,942.00 | 1,956.00 | 00:00:00 | | 2005-09-30 | 9,432,200 | 1,961.00 | 1,966.00 | 1,949.00 | 1,958.00 | 00:00:00 | | 2005-10-03 | 9,525,100 | 1,957.00 | 1,968.00 | 1,950.00 | 1,959.00 | 00:00:00 | | 2005-10-04 | 13,634,900 | 1,951.00 | 1,955.00 | 1,910.00 | 1,919.00 | 00:00:00 | | 2005-10-05 | 12,103,800 | 1,888.00 | 1,904.00 | 1,888.00 | 1,890.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
