|
 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 | | 2005-10-05 | 12,103,800 | 1,888.00 | 1,904.00 | 1,888.00 | 1,890.00 | 00:00:00 | | 2005-10-06 | 14,095,200 | 1,870.00 | 1,876.00 | 1,850.00 | 1,860.00 | 00:00:00 | | 2005-10-07 | 8,037,600 | 1,855.00 | 1,884.00 | 1,855.00 | 1,873.00 | 00:00:00 | | 2005-10-10 | 7,470,100 | 1,875.00 | 1,889.00 | 1,862.00 | 1,865.00 | 00:00:00 | | 2005-10-11 | 15,852,900 | 1,870.00 | 1,877.00 | 1,857.00 | 1,862.00 | 00:00:00 | | 2005-10-12 | 10,829,600 | 1,873.00 | 1,873.00 | 1,840.00 | 1,840.00 | 00:00:00 | | 2005-10-13 | 15,522,900 | 1,840.00 | 1,845.00 | 1,802.00 | 1,814.00 | 00:00:00 | | 2005-10-14 | 19,323,200 | 1,810.00 | 1,822.00 | 1,783.00 | 1,804.00 | 00:00:00 | | 2005-10-17 | 8,234,600 | 1,819.00 | 1,838.00 | 1,817.00 | 1,819.00 | 00:00:00 | | 2005-10-18 | 11,042,700 | 1,838.00 | 1,841.00 | 1,791.00 | 1,801.00 | 00:00:00 | | 2005-10-19 | 18,225,100 | 1,777.00 | 1,781.00 | 1,756.00 | 1,760.00 | 00:00:00 | | 2005-10-20 | 18,837,200 | 1,784.00 | 1,788.00 | 1,739.00 | 1,750.00 | 00:00:00 | | 2005-10-21 | 12,367,200 | 1,729.00 | 1,744.00 | 1,717.00 | 1,727.00 | 00:00:00 | | 2005-10-24 | 6,860,600 | 1,728.00 | 1,758.00 | 1,724.00 | 1,758.00 | 00:00:00 | | 2005-10-25 | 7,367,200 | 1,760.00 | 1,765.00 | 1,735.00 | 1,746.00 | 00:00:00 | | 2005-10-26 | 8,214,000 | 1,754.00 | 1,787.00 | 1,754.00 | 1,777.00 | 00:00:00 | | 2005-10-27 | 15,266,800 | 1,795.00 | 1,813.00 | 1,784.00 | 1,791.00 | 00:00:00 | | 2005-10-28 | 10,993,600 | 1,782.00 | 1,817.00 | 1,782.00 | 1,809.00 | 00:00:00 | | 2005-10-31 | 16,178,500 | 1,818.00 | 1,851.00 | 1,815.00 | 1,843.00 | 00:00:00 | | 2005-11-01 | 13,653,100 | 1,843.00 | 1,843.00 | 1,821.00 | 1,838.00 | 00:00:00 | | 2005-11-02 | 13,024,700 | 1,829.00 | 1,840.00 | 1,792.00 | 1,819.00 | 00:00:00 | | 2005-11-03 | 7,666,600 | 1,824.00 | 1,849.00 | 1,818.00 | 1,846.00 | 00:00:00 | | 2005-11-04 | 7,211,100 | 1,853.00 | 1,871.00 | 1,849.00 | 1,849.00 | 00:00:00 | | 2005-11-07 | 8,121,400 | 1,852.00 | 1,861.00 | 1,824.00 | 1,842.00 | 00:00:00 | | 2005-11-08 | 9,092,400 | 1,838.00 | 1,848.00 | 1,823.00 | 1,847.00 | 00:00:00 | | 2005-11-09 | 10,402,700 | 1,842.00 | 1,854.00 | 1,838.00 | 1,843.00 | 00:00:00 | | 2005-11-10 | 10,308,400 | 1,843.00 | 1,851.00 | 1,809.00 | 1,810.00 | 00:00:00 | | 2005-11-11 | 11,109,700 | 1,825.00 | 1,826.00 | 1,795.00 | 1,804.00 | 00:00:00 | | 2005-11-14 | 6,638,800 | 1,800.00 | 1,838.00 | 1,799.00 | 1,822.00 | 00:00:00 | | 2005-11-15 | 5,256,300 | 1,825.00 | 1,852.00 | 1,825.00 | 1,845.00 | 00:00:00 | | 2005-11-16 | 8,689,100 | 1,840.00 | 1,857.00 | 1,819.00 | 1,853.00 | 00:00:00 | | 2005-11-17 | 7,102,500 | 1,858.00 | 1,892.00 | 1,858.00 | 1,877.00 | 00:00:00 | | 2005-11-18 | 10,614,600 | 1,881.00 | 1,909.00 | 1,881.00 | 1,901.00 | 00:00:00 | | 2005-11-21 | 9,424,300 | 1,881.00 | 1,932.00 | 1,881.00 | 1,924.00 | 00:00:00 | | 2005-11-22 | 8,184,700 | 1,931.00 | 1,943.00 | 1,895.00 | 1,943.00 | 00:00:00 | | 2005-11-23 | 6,455,500 | 1,949.00 | 1,952.00 | 1,924.00 | 1,939.00 | 00:00:00 | | 2005-11-24 | 3,453,200 | 1,945.00 | 1,945.00 | 1,915.00 | 1,923.00 | 00:00:00 | | 2005-11-25 | 4,708,100 | 1,928.00 | 1,933.00 | 1,921.00 | 1,927.00 | 00:00:00 | | 2005-11-28 | 6,079,800 | 1,933.00 | 1,939.00 | 1,903.00 | 1,903.00 | 00:00:00 | | 2005-11-29 | 13,651,700 | 1,890.00 | 1,922.00 | 1,878.00 | 1,909.00 | 00:00:00 | | 2005-11-30 | 9,962,700 | 1,906.00 | 1,906.00 | 1,865.00 | 1,865.00 | 00:00:00 | | 2005-12-01 | 6,984,200 | 1,875.00 | 1,894.00 | 1,874.00 | 1,887.00 | 00:00:00 | | 2005-12-02 | 9,440,700 | 1,900.00 | 1,907.00 | 1,892.00 | 1,904.00 | 00:00:00 | | 2005-12-05 | 4,962,300 | 1,910.00 | 1,915.00 | 1,897.00 | 1,908.00 | 00:00:00 | | 2005-12-06 | 8,425,200 | 1,905.00 | 1,919.00 | 1,901.00 | 1,909.00 | 00:00:00 | | 2005-12-07 | 13,106,000 | 1,913.00 | 1,917.00 | 1,879.00 | 1,887.00 | 00:00:00 | | 2005-12-08 | 8,130,400 | 1,878.00 | 1,915.00 | 1,875.00 | 1,915.00 | 00:00:00 | | 2005-12-09 | 12,455,000 | 1,913.00 | 1,916.00 | 1,876.00 | 1,886.00 | 00:00:00 | | 2005-12-12 | 6,895,500 | 1,887.00 | 1,892.00 | 1,866.00 | 1,868.00 | 00:00:00 | | 2005-12-13 | 13,978,500 | 1,873.00 | 1,890.00 | 1,872.00 | 1,879.00 | 00:00:00 | | 2005-12-14 | 8,611,700 | 1,878.00 | 1,890.00 | 1,867.00 | 1,873.00 | 00:00:00 | | 2005-12-15 | 10,240,500 | 1,875.00 | 1,875.00 | 1,842.00 | 1,843.00 | 00:00:00 | | 2005-12-16 | 12,430,200 | 1,846.00 | 1,869.00 | 1,840.00 | 1,840.00 | 00:00:00 | | 2005-12-19 | 10,879,700 | 1,843.00 | 1,843.00 | 1,816.00 | 1,835.00 | 00:00:00 | | 2005-12-20 | 5,229,700 | 1,832.00 | 1,844.00 | 1,823.00 | 1,829.00 | 00:00:00 | | 2005-12-21 | 6,533,400 | 1,829.00 | 1,858.00 | 1,829.00 | 1,850.00 | 00:00:00 | | 2005-12-22 | 6,736,700 | 1,857.00 | 1,872.00 | 1,848.00 | 1,871.00 | 00:00:00 | | 2005-12-23 | 2,423,800 | 1,871.00 | 1,876.00 | 1,855.00 | 1,858.00 | 00:00:00 | | 2005-12-26 | 0 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 00:00:00 | | 2005-12-27 | 0 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 00:00:00 | | 2005-12-28 | 5,063,800 | 1,832.00 | 1,864.00 | 1,832.00 | 1,864.00 | 00:00:00 | | 2005-12-29 | 2,388,300 | 1,869.00 | 1,877.00 | 1,853.00 | 1,861.00 | 00:00:00 | | 2005-12-30 | 1,711,100 | 1,865.00 | 1,866.00 | 1,843.00 | 1,858.00 | 00:00:00 | | 2006-01-02 | 0 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 00:00:00 | | 2006-01-03 | 14,102,700 | 1,869.00 | 1,919.00 | 1,869.00 | 1,917.00 | 00:00:00 | | 2006-01-04 | 9,800,200 | 1,921.00 | 1,936.00 | 1,919.00 | 1,921.00 | 00:00:00 | | 2006-01-05 | 6,514,200 | 1,930.00 | 1,940.00 | 1,912.00 | 1,913.00 | 00:00:00 | | 2006-01-06 | 9,610,000 | 1,911.00 | 1,940.00 | 1,911.00 | 1,935.00 | 00:00:00 | | 2006-01-09 | 8,300,300 | 1,938.00 | 1,958.00 | 1,927.00 | 1,933.00 | 00:00:00 | | 2006-01-10 | 8,361,400 | 1,926.00 | 1,934.00 | 1,917.00 | 1,928.00 | 00:00:00 | | 2006-01-11 | 5,133,700 | 1,929.00 | 1,942.00 | 1,922.00 | 1,937.00 | 00:00:00 | | 2006-01-12 | 6,177,800 | 1,946.00 | 1,951.00 | 1,936.00 | 1,945.00 | 00:00:00 | | 2006-01-13 | 6,118,500 | 1,930.00 | 1,937.00 | 1,917.00 | 1,929.00 | 00:00:00 | | 2006-01-16 | 4,245,000 | 1,930.00 | 1,956.00 | 1,930.00 | 1,952.00 | 00:00:00 | | 2006-01-17 | 9,170,800 | 1,947.00 | 1,959.00 | 1,935.00 | 1,943.00 | 00:00:00 | | 2006-01-18 | 8,211,700 | 1,942.00 | 1,951.00 | 1,934.00 | 1,941.00 | 00:00:00 | | 2006-01-19 | 7,635,700 | 1,938.00 | 1,940.00 | 1,919.00 | 1,920.00 | 00:00:00 | | 2006-01-20 | 6,779,700 | 1,932.00 | 1,951.00 | 1,923.00 | 1,923.00 | 00:00:00 | | 2006-01-23 | 5,832,500 | 1,919.00 | 1,935.00 | 1,915.00 | 1,930.00 | 00:00:00 | | 2006-01-24 | 5,731,100 | 1,930.00 | 1,942.00 | 1,912.00 | 1,913.00 | 00:00:00 | | 2006-01-25 | 6,758,100 | 1,921.00 | 1,930.00 | 1,906.00 | 1,926.00 | 00:00:00 | | 2006-01-26 | 7,939,500 | 1,918.00 | 1,933.00 | 1,912.00 | 1,928.00 | 00:00:00 | | 2006-01-27 | 9,542,900 | 1,935.00 | 1,973.00 | 1,935.00 | 1,960.00 | 00:00:00 | | 2006-01-30 | 13,408,900 | 1,960.00 | 2,016.00 | 1,960.00 | 2,002.00 | 00:00:00 | | 2006-01-31 | 11,334,200 | 2,014.00 | 2,046.00 | 2,009.00 | 2,016.00 | 00:00:00 | | 2006-02-01 | 7,551,800 | 2,010.00 | 2,020.00 | 1,998.00 | 2,005.00 | 00:00:00 | | 2006-02-02 | 13,769,900 | 1,977.00 | 1,985.00 | 1,948.00 | 1,956.00 | 00:00:00 | | 2006-02-03 | 21,742,600 | 1,949.00 | 1,953.00 | 1,920.00 | 1,933.00 | 00:00:00 | | 2006-02-06 | 12,622,300 | 1,934.00 | 1,948.00 | 1,930.00 | 1,939.00 | 00:00:00 | | 2006-02-07 | 18,409,100 | 1,935.00 | 1,942.00 | 1,909.00 | 1,913.00 | 00:00:00 | | 2006-02-08 | 13,732,500 | 1,885.00 | 1,893.00 | 1,866.00 | 1,875.00 | 00:00:00 | | 2006-02-09 | 10,920,700 | 1,884.00 | 1,899.00 | 1,882.00 | 1,890.00 | 00:00:00 | | 2006-02-10 | 14,220,500 | 1,884.00 | 1,893.00 | 1,867.00 | 1,875.00 | 00:00:00 | | 2006-02-13 | 5,336,600 | 1,880.00 | 1,885.00 | 1,867.00 | 1,880.00 | 00:00:00 | | 2006-02-14 | 9,804,200 | 1,884.00 | 1,887.00 | 1,865.00 | 1,868.00 | 00:00:00 | | 2006-02-15 | 15,111,200 | 1,871.00 | 1,891.00 | 1,858.00 | 1,870.00 | 00:00:00 | | 2006-02-16 | 11,832,900 | 1,867.00 | 1,872.00 | 1,859.00 | 1,867.00 | 00:00:00 | | 2006-02-17 | 9,720,400 | 1,868.00 | 1,890.00 | 1,865.00 | 1,873.00 | 00:00:00 | | 2006-02-20 | 4,673,400 | 1,869.00 | 1,894.00 | 1,869.00 | 1,888.00 | 00:00:00 | | 2006-02-21 | 10,778,600 | 1,890.00 | 1,895.00 | 1,864.00 | 1,868.00 | 00:00:00 | | 2006-02-22 | 10,952,300 | 1,867.00 | 1,872.00 | 1,840.00 | 1,845.00 | 00:00:00 | | 2006-02-23 | 10,550,500 | 1,850.00 | 1,854.00 | 1,818.00 | 1,822.00 | 00:00:00 | | 2006-02-24 | 9,233,300 | 1,830.00 | 1,839.00 | 1,818.00 | 1,827.00 | 00:00:00 | | 2006-02-27 | 7,066,500 | 1,806.00 | 1,844.00 | 1,806.00 | 1,827.00 | 00:00:00 | | 2006-02-28 | 10,757,000 | 1,825.00 | 1,826.00 | 1,792.00 | 1,795.00 | 00:00:00 | | 2006-03-01 | 8,663,900 | 1,797.00 | 1,841.00 | 1,795.00 | 1,839.00 | 00:00:00 | | 2006-03-02 | 18,551,000 | 1,842.00 | 1,856.00 | 1,820.00 | 1,827.00 | 00:00:00 | | 2006-03-03 | 11,254,700 | 1,840.00 | 1,857.00 | 1,824.00 | 1,840.00 | 00:00:00 | | 2006-03-06 | 9,135,700 | 1,853.00 | 1,855.00 | 1,820.00 | 1,825.00 | 00:00:00 | | 2006-03-07 | 9,279,500 | 1,820.00 | 1,829.00 | 1,810.00 | 1,819.00 | 00:00:00 | | 2006-03-08 | 14,475,600 | 1,823.00 | 1,842.00 | 1,808.00 | 1,833.00 | 00:00:00 | | 2006-03-09 | 7,807,500 | 1,842.00 | 1,846.00 | 1,823.00 | 1,834.00 | 00:00:00 | | 2006-03-10 | 7,260,000 | 1,830.00 | 1,851.00 | 1,818.00 | 1,849.00 | 00:00:00 | | 2006-03-13 | 7,086,700 | 1,859.00 | 1,862.00 | 1,842.00 | 1,855.00 | 00:00:00 | | 2006-03-14 | 9,339,800 | 1,857.00 | 1,867.00 | 1,846.00 | 1,850.00 | 00:00:00 | | 2006-03-15 | 9,114,400 | 1,858.00 | 1,867.00 | 1,849.00 | 1,853.00 | 00:00:00 | | 2006-03-16 | 6,944,900 | 1,857.00 | 1,860.00 | 1,844.00 | 1,850.00 | 00:00:00 | | 2006-03-17 | 13,314,400 | 1,860.00 | 1,869.00 | 1,836.00 | 1,836.00 | 00:00:00 | | 2006-03-20 | 9,338,900 | 1,845.00 | 1,845.00 | 1,818.00 | 1,822.00 | 00:00:00 | | 2006-03-21 | 8,243,500 | 1,813.00 | 1,813.00 | 1,795.00 | 1,809.00 | 00:00:00 | | 2006-03-22 | 5,480,000 | 1,809.00 | 1,822.00 | 1,799.00 | 1,817.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
