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 (%)
Oct 31, 2019 29.95 29.95 28.89 3,245 -1.06(-3.54%)
Oct 29, 2019 29.95 29.95 29.95 0 -0.25(-0.83%)
Oct 28, 2019 29.75 30.20 29.75 30.20 443 +0.61(+2.06%)
Oct 25, 2019 29.87 29.87 29.50 29.59 1,300 -0.07(-0.24%)
Oct 24, 2019 29.66 29.66 29.66 75 +0.00(+0.00%)
Oct 23, 2019 29.55 29.66 29.55 29.66 2,163 +0.66(+2.28%)
Oct 22, 2019 29.00 29.00 29.00 29.00 113 +0.10(+0.35%)
Oct 21, 2019 28.90 28.90 28.74 28.90 4,325 +0.05(+0.17%)
Oct 18, 2019 28.65 28.85 28.65 28.85 500 -0.25(-0.86%)
Oct 17, 2019 29.30 29.30 29.10 29.10 512 +0.55(+1.93%)
Oct 16, 2019 28.55 28.55 28.55 5 +0.00(+0.00%)
Oct 15, 2019 28.55 28.55 28.55 28.55 6,339 +0.13(+0.46%)
Oct 14, 2019 28.65 28.65 28.42 28.42 1,521 -0.33(-1.15%)
Oct 11, 2019 28.75 28.75 28.75 28.75 2,300 +0.35(+1.23%)
Oct 10, 2019 28.35 28.40 28.35 28.40 924 +0.10(+0.35%)
Oct 09, 2019 28.50 28.50 28.30 28.30 618 -0.75(-2.58%)
Oct 08, 2019 29.05 29.05 29.05 1,200 +0.00(+0.00%)
Oct 07, 2019 28.60 29.05 28.50 29.05 1,395 +0.70(+2.47%)
Oct 04, 2019 28.30 28.35 28.30 28.35 1,600 -0.25(-0.87%)
Oct 03, 2019 28.60 28.60 28.60 28.60 200 +0.50(+1.78%)
Oct 02, 2019 28.10 28.25 28.05 28.10 2,090 -1.04(-3.57%)
Oct 01, 2019 29.76 29.76 29.14 29.14 1,142 -0.31(-1.05%)
Sep 30, 2019 29.15 29.45 29.15 29.45 1,156 -0.15(-0.51%)
Sep 27, 2019 29.75 29.84 29.60 29.60 8,100 +0.50(+1.72%)
Sep 26, 2019 28.84 29.15 28.84 29.10 7,749 +0.35(+1.22%)
Sep 25, 2019 28.45 28.75 28.45 28.75 567 -0.15(-0.52%)
Sep 24, 2019 28.90 28.90 28.90 28.90 308 +0.60(+2.12%)
Sep 23, 2019 28.30 28.30 28.30 8 +0.00(+0.00%)
Sep 20, 2019 29.25 29.61 28.30 28.30 2,200 -1.05(-3.58%)
Sep 19, 2019 29.35 29.35 29.35 29.35 500 +0.31(+1.07%)
Sep 18, 2019 29.04 29.04 29.04 29.04 230 -0.38(-1.29%)
Sep 17, 2019 29.00 29.42 28.65 29.42 1,352 +0.73(+2.54%)
Sep 16, 2019 29.20 29.50 28.69 28.69 5,650 +1.17(+4.25%)
Sep 13, 2019 27.52 27.52 27.52 81 +0.00(+0.00%)
Sep 12, 2019 27.65 27.70 27.52 27.52 5,728 -1.16(-4.04%)
Sep 11, 2019 28.35 28.68 28.10 28.68 1,997 +0.23(+0.80%)
Sep 10, 2019 28.84 29.04 28.45 28.45 2,006 +0.91(+3.30%)
Sep 09, 2019 27.54 27.54 27.54 610 +0.00(+0.00%)
Sep 06, 2019 27.54 27.54 27.54 27.54 5,000 -0.41(-1.47%)
Sep 05, 2019 27.95 27.95 27.95 27.95 100 +0.29(+1.05%)
Sep 04, 2019 27.66 27.66 27.66 27.66 1,111 +0.50(+1.82%)
Sep 03, 2019 27.16 27.16 27.16 27.16 963 -0.14(-0.49%)
Aug 30, 2019 28.07 28.07 27.30 27.30 800 -0.25(-0.91%)
Aug 29, 2019 27.55 27.55 27.55 330 +0.00(+0.00%)
Aug 28, 2019 28.00 28.00 27.55 27.55 1,535 -0.29(-1.06%)
Aug 27, 2019 28.00 28.00 27.62 27.84 6,177 -0.21(-0.73%)
Aug 26, 2019 27.85 28.05 27.85 28.05 367 +0.30(+1.08%)
Aug 23, 2019 27.75 27.75 27.75 27.75 6,600 -0.43(-1.53%)
Aug 22, 2019 27.70 28.18 27.70 28.18 6,100 +0.43(+1.55%)
Aug 21, 2019 28.00 28.00 27.75 27.75 304 +0.21(+0.76%)
Aug 20, 2019 27.95 27.97 27.50 27.54 5,988 -0.76(-2.69%)
Aug 19, 2019 28.31 28.31 28.23 28.30 4,923 +0.44(+1.58%)
Aug 16, 2019 27.20 28.06 27.20 27.86 1,400 +0.67(+2.46%)
Aug 15, 2019 27.45 27.82 27.19 27.19 5,763 -0.76(-2.72%)
Aug 14, 2019 28.00 28.38 27.95 27.95 1,860 -0.75(-2.61%)
Aug 13, 2019 28.67 28.74 28.67 28.70 20,100 +0.50(+1.77%)
Aug 12, 2019 28.20 28.20 28.20 28.20 503 -0.90(-3.09%)
Aug 09, 2019 28.25 29.10 28.25 29.10 10,100 +0.81(+2.86%)
Aug 08, 2019 28.25 28.45 28.25 28.29 1,993 -0.19(-0.67%)
Aug 07, 2019 28.00 28.48 28.00 28.48 4,098 -0.28(-0.97%)
Aug 06, 2019 28.84 28.84 28.15 28.76 1,897 +0.75(+2.68%)
Aug 05, 2019 28.50 28.54 27.81 28.01 3,913 -1.57(-5.31%)
Aug 02, 2019 29.58 29.58 29.58 29.58 100 -0.17(-0.57%)
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.