RDS-A Historical Prices | Royal Dutch Shell PLC Royal Dut Stock

BSE

2.56% NSE

2.67%

Royal Dutch Shell plc (RDS-A)

-NYSE

65.28 20 Jun 1:32AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun, 2013	66.05	66.13	65.23	65.28	2,074,300	65.28
18 Jun, 2013	65.91	66.21	65.85	65.99	1,624,200	65.99
17 Jun, 2013	66.38	66.62	65.72	65.90	2,555,500	65.90
14 Jun, 2013	65.57	65.79	65.40	65.45	2,090,900	65.45
13 Jun, 2013	65.81	66.47	65.76	66.34	1,867,300	66.34
12 Jun, 2013	66.55	66.55	65.70	65.72	1,893,700	65.72
11 Jun, 2013	65.80	66.39	65.73	65.99	2,175,600	65.99
10 Jun, 2013	65.53	66.24	65.40	66.05	1,547,300	66.05
7 Jun, 2013	65.38	65.61	64.99	65.21	2,935,600	65.21
6 Jun, 2013	65.44	65.78	65.34	65.53	1,857,300	65.53
5 Jun, 2013	66.05	66.13	65.37	65.37	2,780,200	65.37
4 Jun, 2013	66.80	66.86	66.03	66.38	2,547,100	66.38
3 Jun, 2013	66.38	66.92	66.10	66.85	2,381,400	66.85
31 May, 2013	67.29	67.33	66.25	66.37	2,011,600	66.37
30 May, 2013	67.53	67.77	67.38	67.64	1,744,900	67.64
29 May, 2013	67.51	67.79	67.30	67.67	1,203,600	67.67
28 May, 2013	68.21	68.27	67.46	67.50	1,277,100	67.50
24 May, 2013	67.12	67.42	66.94	67.40	1,171,300	67.40
23 May, 2013	67.53	67.84	67.11	67.80	1,710,500	67.80
22 May, 2013	68.28	68.67	67.56	67.58	2,682,900	67.58
21 May, 2013	68.02	68.71	67.98	68.38	1,258,500	68.38
20 May, 2013	67.55	68.02	67.55	67.90	1,252,800	67.90
17 May, 2013	67.78	67.99	67.64	67.80	1,309,000	67.80
16 May, 2013	67.57	67.92	67.32	67.32	3,533,900	67.32
15 May, 2013	68.02	68.27	67.50	67.56	3,055,100	67.56
14 May, 2013	69.10	69.76	69.10	69.75	3,551,900	69.75
13 May, 2013	68.80	69.09	68.75	69.05	2,543,800	69.05
10 May, 2013	68.92	69.08	68.58	69.06	1,468,500	69.06
9 May, 2013	69.59	69.65	69.00	69.23	1,252,000	69.23
8 May, 2013	69.69	69.94	69.54	69.60	2,258,900	69.60
7 May, 2013	68.88	69.10	68.53	68.67	1,450,300	68.67
6 May, 2013	68.98	69.09	68.50	68.75	2,191,800	68.75
3 May, 2013	69.07	69.56	68.96	69.07	2,407,400	69.07
2 May, 2013	68.24	68.50	68.14	68.44	2,396,700	68.44
1 May, 2013	68.65	68.70	67.64	67.69	2,552,900	67.69
30 Apr, 2013	68.07	68.18	67.80	67.97	2,198,400	67.97
29 Apr, 2013	67.36	67.71	67.33	67.48	2,012,500	67.48
26 Apr, 2013	66.77	67.04	66.60	66.78	1,697,500	66.78
25 Apr, 2013	67.00	67.54	66.90	67.02	2,173,800	67.02
24 Apr, 2013	66.42	66.77	66.37	66.47	1,996,800	66.47
23 Apr, 2013	64.98	65.85	64.90	65.77	2,442,300	65.77
22 Apr, 2013	64.21	64.81	63.90	64.62	2,456,000	64.62
19 Apr, 2013	63.97	64.10	63.67	64.04	3,003,100	64.04
18 Apr, 2013	63.96	64.31	63.63	64.02	3,329,600	64.02
17 Apr, 2013	64.10	64.16	63.55	63.93	3,576,600	63.93
16 Apr, 2013	64.95	65.03	64.71	65.02	3,065,700	65.02
15 Apr, 2013	64.55	64.77	64.24	64.35	3,637,300	64.35
12 Apr, 2013	65.34	65.39	65.11	65.26	3,340,000	65.26
11 Apr, 2013	65.11	65.55	65.04	65.38	2,054,300	65.38
10 Apr, 2013	64.68	65.00	64.56	64.72	2,670,200	64.72
9 Apr, 2013	63.86	64.45	63.75	64.26	3,131,200	64.26
8 Apr, 2013	63.85	63.89	63.40	63.81	2,755,400	63.81
5 Apr, 2013	63.51	64.25	63.35	64.15	3,430,200	64.15
4 Apr, 2013	64.29	64.50	64.04	64.14	3,979,600	64.14
3 Apr, 2013	64.95	65.07	64.61	64.71	4,705,000	64.71
2 Apr, 2013	65.22	65.30	64.99	64.99	8,245,900	64.99
1 Apr, 2013	65.20	65.28	64.93	65.00	1,812,200	65.00
28 Mar, 2013	64.84	65.33	64.51	65.16	5,249,200	65.16
27 Mar, 2013	64.65	65.24	64.64	65.13	4,853,000	65.13
26 Mar, 2013	65.12	65.73	65.04	65.64	2,268,000	65.64
25 Mar, 2013	65.41	65.61	64.75	64.87	2,767,800	64.87
22 Mar, 2013	65.59	66.15	65.40	65.72	3,842,200	65.72
21 Mar, 2013	65.04	65.63	65.04	65.31	3,873,500	65.31
20 Mar, 2013	65.96	66.09	65.63	65.93	2,444,700	65.93
19 Mar, 2013	65.87	65.87	65.22	65.62	2,543,800	65.62
18 Mar, 2013	65.36	65.90	65.36	65.57	1,792,900	65.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RDS-A

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Royal Dutch Shell plc (RDS-A)