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

BSE

0.63% NSE

0.54%

Royal Dutch Shell plc (RDS-A)

-NYSE

67.80 0.48(0.71%) 18 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
27 Mar, 2012	71.26	71.39	70.74	70.74	1,949,100	67.26
26 Mar, 2012	71.43	72.20	71.42	72.17	2,632,400	68.62
23 Mar, 2012	70.21	70.61	70.01	70.56	1,315,300	67.09
22 Mar, 2012	70.07	70.50	70.00	70.28	1,403,500	66.83
21 Mar, 2012	70.89	71.19	70.72	70.83	1,455,500	67.35
20 Mar, 2012	71.26	71.29	70.82	71.09	1,896,900	67.60
19 Mar, 2012	71.40	72.06	71.35	71.99	1,215,100	68.45
16 Mar, 2012	71.56	72.40	71.36	71.48	2,198,700	67.97
15 Mar, 2012	71.01	71.59	70.83	71.46	1,885,500	67.95
14 Mar, 2012	71.74	72.06	71.20	71.23	2,401,000	67.73
13 Mar, 2012	71.37	72.18	71.27	72.18	2,025,500	68.63
12 Mar, 2012	71.16	71.55	71.01	71.45	1,814,700	67.94
9 Mar, 2012	71.58	71.90	71.43	71.49	2,013,700	67.98
8 Mar, 2012	72.24	72.75	71.95	72.75	2,351,900	69.18
7 Mar, 2012	70.79	71.18	70.59	70.95	1,457,500	67.46
6 Mar, 2012	71.17	71.27	70.67	70.88	2,521,600	67.40
5 Mar, 2012	72.61	72.72	72.14	72.53	1,490,900	68.97
2 Mar, 2012	72.90	73.00	72.51	72.75	1,865,500	69.18
1 Mar, 2012	72.95	73.75	72.92	73.62	2,679,600	70.00
29 Feb, 2012	73.90	74.09	72.95	73.09	2,408,600	69.50
28 Feb, 2012	73.20	73.96	73.18	73.79	2,302,600	70.16
27 Feb, 2012	72.93	73.68	72.87	73.34	1,436,500	69.74
24 Feb, 2012	73.92	74.08	73.45	73.54	1,818,900	69.93
23 Feb, 2012	73.29	73.84	72.91	73.71	1,820,500	70.09
22 Feb, 2012	72.53	73.00	72.44	72.81	2,754,100	69.23
21 Feb, 2012	72.60	73.37	72.60	72.90	2,102,900	69.32
17 Feb, 2012	72.92	73.21	72.66	72.87	1,265,800	69.29
16 Feb, 2012	72.15	73.17	72.07	73.04	1,737,000	69.45
15 Feb, 2012	72.48	72.59	71.90	71.96	2,042,300	68.42
15-Feb-2012	0.84 Dividend
14 Feb, 2012	73.19	73.26	72.49	72.99	2,006,400	68.61
13 Feb, 2012	72.99	73.04	72.61	72.90	2,370,800	68.52
10 Feb, 2012	71.86	72.31	71.68	72.05	2,625,900	67.72
9 Feb, 2012	72.97	73.25	72.70	72.78	1,615,500	68.41
8 Feb, 2012	72.62	72.93	72.35	72.54	1,870,600	68.18
7 Feb, 2012	72.02	72.90	71.74	72.76	1,902,500	68.39
6 Feb, 2012	71.49	71.89	71.31	71.69	3,379,000	67.38
3 Feb, 2012	71.03	72.65	71.00	72.48	9,731,200	68.13
2 Feb, 2012	71.68	72.21	71.58	71.74	5,438,600	67.43
1 Feb, 2012	71.24	72.42	71.20	72.23	5,184,100	67.89
31 Jan, 2012	71.38	71.43	70.60	71.36	5,280,300	67.07
30 Jan, 2012	70.03	70.92	69.74	70.92	4,554,300	66.66
27 Jan, 2012	70.80	71.07	70.26	70.26	3,765,400	66.04
26 Jan, 2012	71.89	72.03	71.38	71.54	3,219,300	67.24
25 Jan, 2012	70.97	72.00	70.40	71.91	2,862,900	67.59
24 Jan, 2012	71.80	72.17	71.67	72.13	1,609,300	67.80
23 Jan, 2012	71.34	72.10	71.26	72.02	2,037,300	67.69
20 Jan, 2012	70.07	70.50	69.83	70.42	2,164,500	66.19
19 Jan, 2012	70.23	71.03	70.20	71.02	2,093,100	66.75
18 Jan, 2012	69.54	70.45	69.44	70.35	2,030,100	66.12
17 Jan, 2012	70.04	70.24	69.36	69.64	2,732,900	65.46
13 Jan, 2012	68.96	69.25	68.36	69.21	3,141,700	65.05
12 Jan, 2012	70.08	70.29	69.53	69.94	4,947,900	65.74
11 Jan, 2012	71.87	72.03	71.07	71.71	3,704,200	67.40
10 Jan, 2012	74.44	74.52	74.02	74.34	2,202,600	69.87
9 Jan, 2012	73.80	73.98	73.50	73.98	1,969,800	69.54
6 Jan, 2012	73.61	73.97	73.10	73.76	5,879,900	69.33
5 Jan, 2012	72.81	73.15	72.51	72.96	2,655,200	68.58
4 Jan, 2012	74.29	74.37	73.82	74.27	2,320,800	69.81
3 Jan, 2012	73.73	74.48	73.63	74.22	2,469,100	69.76
30 Dec, 2011	73.27	73.33	72.88	73.09	1,103,700	68.70
29 Dec, 2011	72.88	73.32	72.63	73.12	1,789,900	68.73
28 Dec, 2011	72.95	73.13	72.07	72.22	1,113,100	67.88
27 Dec, 2011	72.95	73.50	72.95	73.43	794,000	69.02
23 Dec, 2011	72.58	73.12	72.53	73.11	1,058,600	68.72
22 Dec, 2011	72.62	73.12	72.51	72.97	3,912,800	68.59
21 Dec, 2011	71.45	72.00	71.26	71.79	3,804,900	67.48
* 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)