ROYAL DUTCH SHELL $67.41

down -0.39


24/5/2013 04:24 PM  |  NYSE : RDS.A  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

RDS.A historical data

Date Open High Low Close Volume
5/23/2013 67.53 67.84 67.11 67.80 17105
5/22/2013 68.28 68.67 67.56 67.58 26829
5/21/2013 68.02 68.71 67.98 68.38 12585
5/20/2013 67.55 68.02 67.55 67.90 12528
5/17/2013 67.78 67.99 67.64 67.80 13090
5/16/2013 67.57 67.92 67.32 67.32 35339
5/15/2013 68.02 68.27 67.50 67.56 30551
5/14/2013 69.10 69.76 69.10 69.75 35519
5/13/2013 68.80 69.09 68.75 69.05 25438
5/10/2013 68.92 69.08 68.58 69.06 14685
5/9/2013 69.59 69.65 69.00 69.23 12520
5/8/2013 69.69 69.94 69.54 69.60 22589
5/7/2013 68.88 69.10 68.53 68.67 14503
5/6/2013 68.98 69.09 68.50 68.75 21918
5/3/2013 69.07 69.56 68.96 69.07 24074
5/2/2013 68.24 68.50 68.14 68.44 23967
5/1/2013 68.65 68.70 67.64 67.69 25529
4/30/2013 68.07 68.18 67.80 67.97 21984
4/29/2013 67.36 67.71 67.33 67.48 20125
4/26/2013 66.77 67.04 66.60 66.78 16975
4/25/2013 67.00 67.54 66.90 67.02 21738
4/24/2013 66.42 66.77 66.37 66.47 19968
4/23/2013 64.98 65.85 64.90 65.77 24423
4/22/2013 64.21 64.81 63.90 64.62 24560
4/19/2013 63.97 64.10 63.67 64.04 30031
4/18/2013 63.96 64.31 63.63 64.02 33296
4/17/2013 64.10 64.16 63.55 63.93 35766
4/16/2013 64.95 65.03 64.71 65.02 30657
4/15/2013 64.55 64.77 64.24 64.35 36373
4/12/2013 65.34 65.39 65.11 65.26 33400
4/11/2013 65.11 65.55 65.04 65.38 20543
4/10/2013 64.68 65.00 64.56 64.72 26702
4/9/2013 63.86 64.45 63.75 64.26 31312
4/8/2013 63.85 63.89 63.40 63.81 27554
4/5/2013 63.51 64.25 63.35 64.15 34302
4/4/2013 64.29 64.50 64.04 64.14 39796
4/3/2013 64.95 65.07 64.61 64.71 47050
4/2/2013 65.22 65.30 64.99 64.99 82459
4/1/2013 65.20 65.28 64.93 65.00 18122
3/28/2013 64.84 65.33 64.51 65.16 52492
3/27/2013 64.65 65.24 64.64 65.13 48530
3/26/2013 65.12 65.73 65.04 65.64 22680
3/25/2013 65.41 65.61 64.75 64.87 27678
3/22/2013 65.59 66.15 65.40 65.72 38422
3/21/2013 65.04 65.63 65.04 65.31 38735
3/20/2013 65.96 66.09 65.63 65.93 24447
3/19/2013 65.87 65.87 65.22 65.62 25438
3/18/2013 65.36 65.90 65.36 65.57 17929
3/15/2013 65.94 66.23 65.80 66.20 31188
3/14/2013 66.23 66.77 66.15 66.58 33682
3/13/2013 65.96 66.02 65.71 65.93 20856
3/12/2013 66.23 66.26 65.98 65.98 34476
3/11/2013 66.13 66.33 65.98 66.15 42965
3/8/2013 66.26 66.35 66.02 66.17 24180
3/7/2013 66.62 67.10 66.56 66.90 14582
3/6/2013 66.74 66.80 66.20 66.53 17406
3/5/2013 66.82 66.84 66.34 66.63 20204
3/4/2013 65.78 65.94 65.52 65.82 18151
3/1/2013 65.55 66.01 65.32 65.78 28227
2/28/2013 65.71 66.06 65.58 65.65 16191
2/27/2013 64.81 65.66 64.74 65.54 32613
2/26/2013 65.15 65.26 64.61 64.89 19783
2/25/2013 65.94 66.27 64.53 64.53 24223
2/22/2013 65.64 66.03 65.29 66.00 16258
2/21/2013 65.15 65.45 64.84 65.18 24331
2/20/2013 66.33 66.38 65.55 65.57 53775
2/19/2013 66.38 66.76 66.31 66.58 23917
2/15/2013 65.74 65.91 65.41 65.62 32039
2/14/2013 65.83 66.36 65.81 66.21 34922
2/13/2013 66.81 67.00 66.62 66.96 34985
2/12/2013 67.50 67.79 67.35 67.76 22954
2/11/2013 67.05 67.48 66.96 67.33 30578
2/8/2013 67.52 67.77 67.21 67.47 68976
2/7/2013 68.12 68.17 67.26 67.61 54981
2/6/2013 68.54 68.96 68.50 68.85 43626
2/5/2013 69.31 69.51 68.82 68.82 17810
2/4/2013 69.39 69.64 68.95 68.95 43662
2/1/2013 70.26 70.92 69.99 70.91 27048
1/31/2013 71.81 71.83 70.51 70.52 59263
1/30/2013 72.69 73.00 72.54 72.72 19896
1/29/2013 72.09 72.72 72.01 72.61 19208
1/28/2013 71.65 71.80 71.43 71.59 17468
1/25/2013 71.84 71.86 71.24 71.46 23106
1/24/2013 70.01 70.55 69.97 70.36 11641
1/23/2013 70.08 70.38 69.87 70.25 11846
1/22/2013 70.18 70.54 69.92 70.44 12000
1/18/2013 70.23 70.35 69.89 70.15 17454
1/17/2013 69.80 70.31 69.56 70.05 21566
1/16/2013 69.35 69.52 69.08 69.12 19041
1/15/2013 69.08 69.75 69.08 69.70 11974
1/14/2013 69.18 69.66 69.01 69.66 16079
1/11/2013 69.62 69.62 69.38 69.61 12254
1/10/2013 68.96 69.31 68.89 69.18 15673
1/9/2013 68.40 68.73 68.35 68.47 14243
1/8/2013 68.76 68.84 68.37 68.84 22626
1/7/2013 68.53 69.09 68.52 68.99 20143
1/4/2013 68.86 69.49 68.84 69.38 19395
1/3/2013 68.94 69.38 68.92 69.00 18457
1/2/2013 69.47 69.61 68.64 69.23 29999
12/31/2012 68.37 69.00 68.30 68.95 17753
Marketplace
Trading Center