|
 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 | | 2006-03-22 | 5,480,000 | 1,809.00 | 1,822.00 | 1,799.00 | 1,817.00 | 00:00:00 | | 2006-03-23 | 10,288,100 | 1,811.00 | 1,817.00 | 1,798.00 | 1,806.00 | 00:00:00 | | 2006-03-24 | 6,639,600 | 1,814.00 | 1,849.00 | 1,805.00 | 1,840.00 | 00:00:00 | | 2006-03-27 | 7,790,300 | 1,848.00 | 1,853.00 | 1,827.00 | 1,835.00 | 00:00:00 | | 2006-03-28 | 13,040,700 | 1,835.00 | 1,859.00 | 1,835.00 | 1,844.00 | 00:00:00 | | 2006-03-29 | 12,056,100 | 1,848.00 | 1,874.00 | 1,840.00 | 1,863.00 | 00:00:00 | | 2006-03-30 | 9,948,900 | 1,871.00 | 1,895.00 | 1,867.00 | 1,885.00 | 00:00:00 | | 2006-03-31 | 13,564,200 | 1,885.00 | 1,897.00 | 1,870.00 | 1,872.00 | 00:00:00 | | 2006-04-03 | 13,808,800 | 1,875.00 | 1,902.00 | 1,870.00 | 1,894.00 | 00:00:00 | | 2006-04-04 | 12,490,700 | 1,885.00 | 1,899.00 | 1,876.00 | 1,886.00 | 00:00:00 | | 2006-04-05 | 19,455,100 | 1,895.00 | 1,912.00 | 1,877.00 | 1,912.00 | 00:00:00 | | 2006-04-06 | 13,234,600 | 1,918.00 | 1,942.00 | 1,910.00 | 1,918.00 | 00:00:00 | | 2006-04-07 | 17,607,400 | 1,922.00 | 1,955.00 | 1,921.00 | 1,928.00 | 00:00:00 | | 2006-04-10 | 15,921,300 | 1,929.00 | 1,972.00 | 1,923.00 | 1,970.00 | 00:00:00 | | 2006-04-11 | 21,802,800 | 1,984.00 | 2,007.00 | 1,977.00 | 1,985.00 | 00:00:00 | | 2006-04-12 | 13,257,600 | 1,976.00 | 1,990.00 | 1,967.00 | 1,970.00 | 00:00:00 | | 2006-04-13 | 5,674,100 | 1,965.00 | 1,976.00 | 1,949.00 | 1,970.00 | 00:00:00 | | 2006-04-14 | 0 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 00:00:00 | | 2006-04-17 | 0 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 00:00:00 | | 2006-04-18 | 15,854,400 | 1,974.00 | 2,019.00 | 1,974.00 | 2,003.00 | 00:00:00 | | 2006-04-19 | 11,536,800 | 2,025.00 | 2,030.00 | 1,990.00 | 2,004.00 | 00:00:00 | | 2006-04-20 | 13,438,100 | 2,013.00 | 2,014.00 | 1,994.00 | 1,999.00 | 00:00:00 | | 2006-04-21 | 25,446,400 | 1,995.00 | 2,046.00 | 1,992.00 | 2,043.00 | 00:00:00 | | 2006-04-24 | 20,318,600 | 2,050.00 | 2,071.00 | 2,042.00 | 2,042.00 | 00:00:00 | | 2006-04-25 | 8,767,000 | 2,040.00 | 2,057.00 | 2,029.00 | 2,030.00 | 00:00:00 | | 2006-04-26 | 9,436,900 | 2,032.00 | 2,053.00 | 2,032.00 | 2,038.00 | 00:00:00 | | 2006-04-27 | 13,099,100 | 2,031.00 | 2,031.00 | 1,980.00 | 1,993.00 | 00:00:00 | | 2006-04-28 | 15,489,200 | 1,984.00 | 1,986.00 | 1,961.00 | 1,961.00 | 00:00:00 | | 2006-05-01 | 0 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 00:00:00 | | 2006-05-02 | 16,333,800 | 1,962.00 | 1,991.00 | 1,962.00 | 1,988.00 | 00:00:00 | | 2006-05-03 | 13,360,500 | 1,995.00 | 1,996.00 | 1,944.00 | 1,948.00 | 00:00:00 | | 2006-05-04 | 21,208,300 | 1,955.00 | 1,974.00 | 1,935.00 | 1,951.00 | 00:00:00 | | 2006-05-05 | 10,207,600 | 1,947.00 | 1,957.00 | 1,930.00 | 1,954.00 | 00:00:00 | | 2006-05-08 | 10,612,900 | 1,949.00 | 1,966.00 | 1,925.00 | 1,929.00 | 00:00:00 | | 2006-05-09 | 12,412,000 | 1,932.00 | 1,948.00 | 1,929.00 | 1,942.00 | 00:00:00 | | 2006-05-10 | 7,096,200 | 1,929.00 | 1,941.00 | 1,916.00 | 1,918.00 | 00:00:00 | | 2006-05-11 | 10,264,400 | 1,932.00 | 1,948.00 | 1,926.00 | 1,930.00 | 00:00:00 | | 2006-05-12 | 10,042,800 | 1,919.00 | 1,924.00 | 1,879.00 | 1,879.00 | 00:00:00 | | 2006-05-15 | 7,755,500 | 1,869.00 | 1,878.54 | 1,839.77 | 1,858.00 | 00:00:00 | | 2006-05-16 | 14,739,300 | 1,850.00 | 1,878.40 | 1,840.38 | 1,850.00 | 00:00:00 | | 2006-05-17 | 12,509,200 | 1,853.00 | 1,865.00 | 1,783.00 | 1,783.00 | 00:00:00 | | 2006-05-18 | 12,798,500 | 1,791.00 | 1,811.46 | 1,773.95 | 1,798.00 | 00:00:00 | | 2006-05-19 | 12,907,600 | 1,801.00 | 1,817.72 | 1,790.23 | 1,795.00 | 00:00:00 | | 2006-05-22 | 18,258,800 | 1,790.00 | 1,800.07 | 1,758.33 | 1,769.00 | 00:00:00 | | 2006-05-23 | 13,538,400 | 1,779.00 | 1,840.23 | 1,779.00 | 1,837.00 | 00:00:00 | | 2006-05-24 | 9,452,300 | 1,824.00 | 1,830.42 | 1,770.06 | 1,799.00 | 00:00:00 | | 2006-05-25 | 14,272,600 | 1,798.00 | 1,851.00 | 1,781.00 | 1,844.00 | 00:00:00 | | 2006-05-26 | 13,153,600 | 1,857.00 | 1,870.40 | 1,826.46 | 1,869.00 | 00:00:00 | | 2006-05-29 | 0 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 00:00:00 | | 2006-05-30 | 11,748,100 | 1,869.00 | 1,872.00 | 1,817.00 | 1,823.00 | 00:00:00 | | 2006-05-31 | 11,653,200 | 1,819.00 | 1,844.23 | 1,812.58 | 1,834.00 | 00:00:00 | | 2006-06-01 | 12,112,500 | 1,834.00 | 1,850.00 | 1,804.00 | 1,840.00 | 00:00:00 | | 2006-06-02 | 6,084,800 | 1,853.00 | 1,853.46 | 1,815.46 | 1,824.00 | 00:00:00 | | 2006-06-05 | 6,296,500 | 1,841.00 | 1,868.13 | 1,828.00 | 1,845.00 | 00:00:00 | | 2006-06-06 | 14,792,600 | 1,826.00 | 1,840.00 | 1,793.00 | 1,807.00 | 00:00:00 | | 2006-06-07 | 6,797,200 | 1,814.00 | 1,832.08 | 1,797.83 | 1,810.00 | 00:00:00 | | 2006-06-08 | 22,058,200 | 1,783.00 | 1,810.00 | 1,742.70 | 1,745.00 | 00:00:00 | | 2006-06-09 | 13,524,400 | 1,777.00 | 1,807.00 | 1,760.00 | 1,789.00 | 00:00:00 | | 2006-06-12 | 20,097,800 | 1,789.00 | 1,797.50 | 1,773.00 | 1,782.00 | 00:00:00 | | 2006-06-13 | 22,393,700 | 1,763.00 | 1,773.53 | 1,738.25 | 1,767.00 | 00:00:00 | | 2006-06-14 | 22,468,100 | 1,760.00 | 1,770.77 | 1,726.46 | 1,735.00 | 00:00:00 | | 2006-06-15 | 13,536,300 | 1,746.00 | 1,790.65 | 1,742.46 | 1,777.00 | 00:00:00 | | 2006-06-16 | 13,791,200 | 1,800.00 | 1,806.00 | 1,769.80 | 1,775.00 | 00:00:00 | | 2006-06-19 | 4,642,500 | 1,785.00 | 1,796.62 | 1,770.00 | 1,772.00 | 00:00:00 | | 2006-06-20 | 8,263,700 | 1,764.00 | 1,783.00 | 1,743.46 | 1,781.00 | 00:00:00 | | 2006-06-21 | 5,831,200 | 1,777.00 | 1,787.00 | 1,755.00 | 1,782.00 | 00:00:00 | | 2006-06-22 | 7,319,200 | 1,799.00 | 1,811.00 | 1,787.00 | 1,795.00 | 00:00:00 | | 2006-06-23 | 8,153,200 | 1,805.00 | 1,829.62 | 1,795.00 | 1,821.00 | 00:00:00 | | 2006-06-26 | 9,220,100 | 1,827.00 | 1,830.15 | 1,796.23 | 1,801.00 | 00:00:00 | | 2006-06-27 | 9,276,400 | 1,819.00 | 1,833.00 | 1,811.00 | 1,815.00 | 00:00:00 | | 2006-06-28 | 7,904,000 | 1,815.00 | 1,855.10 | 1,816.00 | 1,841.00 | 00:00:00 | | 2006-06-29 | 9,025,800 | 1,858.00 | 1,886.00 | 1,852.00 | 1,886.00 | 00:00:00 | | 2006-06-30 | 9,033,500 | 1,902.00 | 1,912.00 | 1,886.00 | 1,891.00 | 00:00:00 | | 2006-07-03 | 3,688,000 | 1,893.00 | 1,924.00 | 1,893.00 | 1,922.00 | 00:00:00 | | 2006-07-04 | 2,896,900 | 1,914.00 | 1,916.00 | 1,899.00 | 1,909.00 | 00:00:00 | | 2006-07-05 | 2,728,900 | 1,898.00 | 1,911.00 | 1,892.00 | 1,904.00 | 00:00:00 | | 2006-07-06 | 4,450,400 | 1,910.00 | 1,932.00 | 1,905.00 | 1,914.00 | 00:00:00 | | 2006-07-07 | 4,909,200 | 1,914.00 | 1,936.00 | 1,907.00 | 1,932.00 | 00:00:00 | | 2006-07-10 | 6,330,300 | 1,925.00 | 1,933.00 | 1,901.00 | 1,932.00 | 00:00:00 | | 2006-07-11 | 6,876,500 | 1,922.00 | 1,939.00 | 1,919.00 | 1,934.00 | 00:00:00 | | 2006-07-12 | 7,509,900 | 1,942.00 | 1,943.00 | 1,926.00 | 1,930.00 | 00:00:00 | | 2006-07-13 | 5,938,600 | 1,930.00 | 1,932.00 | 1,901.00 | 1,906.00 | 00:00:00 | | 2006-07-14 | 4,195,500 | 1,915.00 | 1,925.00 | 1,901.00 | 1,903.00 | 00:00:00 | | 2006-07-17 | 6,142,000 | 1,905.00 | 1,913.00 | 1,888.00 | 1,905.00 | 00:00:00 | | 2006-07-18 | 5,366,100 | 1,898.00 | 1,899.00 | 1,880.00 | 1,890.00 | 00:00:00 | | 2006-07-19 | 10,528,800 | 1,892.00 | 1,900.00 | 1,872.00 | 1,892.00 | 00:00:00 | | 2006-07-20 | 10,100,000 | 1,893.00 | 1,900.00 | 1,871.00 | 1,882.00 | 00:00:00 | | 2006-07-21 | 7,101,500 | 1,880.00 | 1,885.00 | 1,871.00 | 1,876.00 | 00:00:00 | | 2006-07-24 | 4,142,000 | 1,875.00 | 1,914.00 | 1,871.00 | 1,906.00 | 00:00:00 | | 2006-07-25 | 4,442,700 | 1,911.00 | 1,924.00 | 1,906.00 | 1,914.00 | 00:00:00 | | 2006-07-26 | 9,881,100 | 1,911.00 | 1,947.00 | 1,911.00 | 1,940.00 | 00:00:00 | | 2006-07-27 | 16,266,600 | 1,960.00 | 2,005.00 | 1,960.00 | 1,981.00 | 00:00:00 | | 2006-07-28 | 4,543,600 | 1,971.00 | 1,998.00 | 1,959.00 | 1,993.00 | 00:00:00 | | 2006-07-31 | 8,435,800 | 1,990.00 | 1,996.00 | 1,967.00 | 1,971.00 | 00:00:00 | | 2006-08-01 | 5,599,100 | 1,975.00 | 1,985.00 | 1,960.00 | 1,962.00 | 00:00:00 | | 2006-08-02 | 7,840,600 | 1,961.00 | 1,972.00 | 1,955.00 | 1,972.00 | 00:00:00 | | 2006-08-03 | 0 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 00:00:00 | | 2006-08-04 | 6,402,900 | 1,933.00 | 1,942.00 | 1,915.00 | 1,935.00 | 00:00:00 | | 2006-08-07 | 5,533,200 | 1,925.00 | 1,944.00 | 1,919.00 | 1,935.00 | 00:00:00 | | 2006-08-08 | 20,481,100 | 1,945.00 | 1,952.00 | 1,923.00 | 1,925.00 | 00:00:00 | | 2006-08-09 | 9,530,000 | 1,929.00 | 1,959.00 | 1,916.00 | 1,950.00 | 00:00:00 | | 2006-08-10 | 6,178,600 | 1,940.00 | 1,942.00 | 1,915.00 | 1,931.00 | 00:00:00 | | 2006-08-11 | 5,042,100 | 1,930.00 | 1,944.00 | 1,916.00 | 1,922.00 | 00:00:00 | | 2006-08-14 | 4,810,100 | 1,929.00 | 1,940.00 | 1,917.00 | 1,926.00 | 00:00:00 | | 2006-08-15 | 4,151,700 | 1,926.00 | 1,941.00 | 1,907.00 | 1,939.00 | 00:00:00 | | 2006-08-16 | 4,922,100 | 1,942.00 | 1,945.00 | 1,921.00 | 1,937.00 | 00:00:00 | | 2006-08-17 | 7,990,700 | 1,933.00 | 1,933.00 | 1,912.00 | 1,917.00 | 00:00:00 | | 2006-08-18 | 12,436,500 | 1,920.00 | 1,957.00 | 1,920.00 | 1,948.00 | 00:00:00 | | 2006-08-21 | 9,373,800 | 1,958.00 | 1,973.00 | 1,955.00 | 1,967.00 | 00:00:00 | | 2006-08-22 | 9,979,400 | 1,970.00 | 1,973.00 | 1,937.00 | 1,947.00 | 00:00:00 | | 2006-08-23 | 8,670,200 | 1,951.00 | 1,963.00 | 1,931.00 | 1,934.00 | 00:00:00 | | 2006-08-24 | 8,516,700 | 1,933.00 | 1,952.00 | 1,917.00 | 1,935.00 | 00:00:00 | | 2006-08-25 | 4,584,700 | 1,939.00 | 1,948.00 | 1,921.00 | 1,933.00 | 00:00:00 | | 2006-08-28 | 0 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 00:00:00 | | 2006-08-29 | 8,156,700 | 1,933.00 | 1,944.00 | 1,900.00 | 1,904.00 | 00:00:00 | | 2006-08-30 | 11,226,200 | 1,908.00 | 1,912.00 | 1,893.00 | 1,898.00 | 00:00:00 | | 2006-08-31 | 9,622,600 | 1,904.00 | 1,910.00 | 1,871.00 | 1,880.00 | 00:00:00 | | 2006-09-01 | 5,183,700 | 1,879.00 | 1,892.00 | 1,867.00 | 1,877.00 | 00:00:00 | | 2006-09-04 | 4,397,300 | 1,874.00 | 1,894.00 | 1,869.00 | 1,894.00 | 00:00:00 | | 2006-09-05 | 12,403,900 | 1,891.00 | 1,899.00 | 1,880.00 | 1,896.00 | 00:00:00 | | 2006-09-06 | 9,743,100 | 1,900.00 | 1,903.00 | 1,874.00 | 1,876.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
