Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Plc (OP: RYDBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.25 31.26 30.92 30.92 1,400 +1.12(+3.76%)
Jan 30, 2019 29.80 29.80 29.60 29.80 1,818 +0.50(+1.71%)
Jan 29, 2019 30.15 30.15 29.30 29.30 997 -0.36(-1.23%)
Jan 28, 2019 29.66 29.66 29.66 29.66 602 +0.02(+0.05%)
Jan 25, 2019 29.85 29.85 29.65 29.65 1,200 +0.00(+0.00%)
Jan 24, 2019 29.85 30.40 29.65 29.65 2,383 -0.11(-0.37%)
Jan 23, 2019 30.18 30.18 29.76 29.76 1,270 -0.19(-0.63%)
Jan 22, 2019 29.99 29.99 29.95 29.95 526 -0.90(-2.92%)
Jan 18, 2019 30.85 30.85 30.85 30.85 100 +0.30(+0.98%)
Jan 17, 2019 30.00 30.55 30.00 30.55 1,206 +0.14(+0.46%)
Jan 16, 2019 30.76 30.76 30.16 30.41 1,072 -0.69(-2.22%)
Jan 15, 2019 30.90 31.10 30.70 31.10 984 +0.40(+1.30%)
Jan 11, 2019 30.70 30.70 30.70 0 +0.15(+0.49%)
Jan 10, 2019 30.55 30.55 30.55 30.55 292 -0.60(-1.93%)
Jan 09, 2019 31.15 31.15 31.15 31.15 205 +0.81(+2.67%)
Jan 08, 2019 30.34 30.34 30.34 30.34 441 +0.14(+0.46%)
Jan 07, 2019 30.20 30.20 30.20 30.20 220 +0.60(+2.03%)
Jan 03, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Jan 02, 2019 29.77 29.77 29.60 29.60 3,048 +0.00(+0.00%)
Dec 31, 2018 30.00 30.03 29.60 29.60 4,100 +0.08(+0.25%)
Dec 28, 2018 29.35 29.52 29.04 29.52 1,300 +0.38(+1.32%)
Dec 27, 2018 28.50 29.14 28.50 29.14 460 -0.21(-0.72%)
Dec 26, 2018 28.25 29.35 28.25 29.35 2,087 +1.06(+3.75%)
Dec 24, 2018 28.25 28.45 28.25 28.29 4,300 -0.20(-0.70%)
Dec 21, 2018 28.26 28.26 28.49 893 +0.23(+0.81%)
Dec 20, 2018 28.65 28.65 28.26 28.26 635 -0.94(-3.22%)
Dec 19, 2018 29.31 29.41 29.20 29.20 6,523 -0.06(-0.20%)
Dec 18, 2018 28.70 29.50 28.70 29.26 4,400 +0.01(+0.03%)
Dec 17, 2018 29.34 29.34 29.25 29.25 858 -0.15(-0.51%)
Dec 14, 2018 29.40 29.40 29.40 29.40 300 -1.00(-3.29%)
Dec 13, 2018 29.69 30.40 29.69 30.40 4,526 +0.20(+0.66%)
Dec 12, 2018 30.11 30.20 30.10 30.20 2,141 -0.25(-0.82%)
Dec 11, 2018 30.45 30.45 30.45 30.45 453 +1.29(+4.42%)
Dec 10, 2018 30.20 30.20 29.00 29.16 1,851 -1.62(-5.26%)
Dec 07, 2018 30.54 30.78 30.54 30.78 1,200 -0.37(-1.19%)
Dec 06, 2018 31.15 31.15 31.15 238 +0.00(+0.00%)
Dec 04, 2018 31.15 31.15 31.15 31.15 200 -0.25(-0.80%)
Dec 03, 2018 31.40 31.40 31.40 31.40 1,083 +0.97(+3.19%)
Nov 30, 2018 30.55 30.64 30.43 30.43 1,700 -1.46(-4.58%)
Nov 29, 2018 31.30 31.89 31.18 31.89 4,415 +1.20(+3.91%)
Nov 28, 2018 30.69 30.69 30.69 30.69 302 -0.12(-0.39%)
Nov 27, 2018 30.71 30.81 30.00 30.81 7,170 +0.21(+0.69%)
Nov 26, 2018 30.91 31.05 30.43 30.60 727 +0.15(+0.49%)
Nov 23, 2018 30.55 30.55 30.25 30.45 2,300 -0.60(-1.93%)
Nov 21, 2018 31.05 31.05 31.05 0 +0.24(+0.78%)
Nov 20, 2018 30.75 31.04 30.75 30.81 1,500 -0.24(-0.77%)
Nov 19, 2018 31.20 31.20 31.05 31.05 535 -0.41(-1.31%)
Nov 16, 2018 31.46 31.46 31.46 60 +0.00(+0.00%)
Nov 15, 2018 31.14 31.46 30.88 31.46 903 +0.06(+0.20%)
Nov 13, 2018 31.40 31.40 31.40 0 -0.50(-1.57%)
Nov 12, 2018 31.95 31.95 31.90 31.90 850 -0.35(-1.09%)
Nov 09, 2018 32.25 32.25 32.25 73 +0.00(+0.00%)
Nov 08, 2018 32.05 32.25 32.05 32.25 312 +0.25(+0.78%)
Nov 07, 2018 32.00 32.00 32.00 31 +0.00(+0.00%)
Nov 06, 2018 32.05 32.25 32.00 32.00 1,143 -0.10(-0.31%)
Nov 05, 2018 32.30 32.30 32.10 32.10 685 +0.60(+1.90%)
Nov 02, 2018 31.50 31.50 31.50 31.50 200 -0.63(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.