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 (%)
Nov 30, 2021 21.00 21.00 20.58 20.72 601,848 -0.69(-3.23%)
Nov 29, 2021 21.41 21.41 21.41 21.41 300 +0.49(+2.35%)
Nov 26, 2021 20.99 21.25 20.72 20.92 18,147 -1.14(-5.18%)
Nov 24, 2021 22.23 22.23 22.06 22.06 1,432 +0.31(+1.44%)
Nov 23, 2021 21.50 22.06 21.50 21.75 1,916 -0.05(-0.25%)
Nov 22, 2021 21.66 21.80 21.66 21.80 1,174 +0.19(+0.90%)
Nov 19, 2021 21.61 21.88 21.61 21.61 310 -0.75(-3.35%)
Nov 18, 2021 22.16 22.36 22.16 22.36 3,439 -0.64(-2.78%)
Nov 17, 2021 22.45 23.00 22.45 23.00 1,538 +0.29(+1.28%)
Nov 16, 2021 22.33 22.82 22.33 22.71 8,445 +0.20(+0.90%)
Nov 12, 2021 22.51 22.51 22.51 84 -0.04(-0.16%)
Nov 11, 2021 22.62 22.62 22.54 22.54 285 -0.37(-1.63%)
Nov 09, 2021 22.85 22.92 22.59 22.92 450 -0.37(-1.60%)
Nov 08, 2021 23.29 23.29 23.29 23.29 226 +0.91(+4.07%)
Nov 05, 2021 22.38 23.47 22.38 22.38 407 -0.20(-0.88%)
Nov 04, 2021 21.98 22.58 21.98 22.58 1,166 +0.01(+0.04%)
Nov 03, 2021 22.65 22.65 22.22 22.57 841 +0.30(+1.35%)
Nov 02, 2021 22.27 22.77 22.27 22.27 13,084 -0.57(-2.50%)
Nov 01, 2021 23.00 23.00 22.84 22.84 819 -0.19(-0.83%)
Oct 29, 2021 23.23 23.23 23.03 23.03 406 -0.66(-2.78%)
Oct 28, 2021 24.31 24.31 23.45 23.69 223,650 -1.02(-4.13%)
Oct 27, 2021 24.20 24.77 24.20 24.71 3,940 +0.21(+0.86%)
Oct 26, 2021 24.59 24.59 24.50 24.50 1,288 +0.01(+0.04%)
Oct 25, 2021 24.45 24.78 24.45 24.49 2,210 +0.57(+2.38%)
Oct 22, 2021 24.40 24.64 23.92 23.92 2,828 -1.08(-4.32%)
Oct 21, 2021 24.95 25.00 24.95 25.00 1,541 -0.00(-0.00%)
Oct 20, 2021 25.00 25.00 24.72 25.00 6,717 +0.42(+1.69%)
Oct 18, 2021 24.58 24.58 24.58 28 +0.03(+0.14%)
Oct 15, 2021 24.10 24.55 24.10 24.55 1,974 +0.38(+1.57%)
Oct 14, 2021 24.15 24.38 24.15 24.17 3,003 +0.85(+3.64%)
Oct 13, 2021 23.50 23.90 23.32 23.32 22,472 -0.09(-0.38%)
Oct 12, 2021 24.00 24.00 23.41 23.41 5,000 -0.11(-0.47%)
Oct 11, 2021 23.70 23.99 23.52 23.52 2,063 +0.75(+3.30%)
Oct 08, 2021 22.80 24.00 22.77 22.77 4,829 -0.03(-0.14%)
Oct 07, 2021 23.40 23.40 22.79 22.80 1,775 +0.57(+2.56%)
Oct 06, 2021 23.15 23.15 22.23 22.23 2,169 -0.97(-4.18%)
Oct 05, 2021 23.16 23.20 23.11 23.20 1,107 +0.50(+2.20%)
Oct 04, 2021 22.50 23.16 22.50 22.70 2,289 +0.85(+3.89%)
Oct 01, 2021 21.85 21.85 21.85 21.85 734 -0.18(-0.82%)
Sep 30, 2021 22.00 22.30 22.00 22.03 800 +0.00(+0.00%)
Sep 29, 2021 21.74 22.05 21.74 22.03 6,473 -0.27(-1.21%)
Sep 28, 2021 22.51 22.51 22.10 22.30 3,283 +0.86(+4.01%)
Sep 27, 2021 21.00 21.75 21.00 21.44 10,145 +1.12(+5.51%)
Sep 24, 2021 20.80 20.99 20.32 20.32 618 -0.38(-1.84%)
Sep 23, 2021 20.40 20.87 20.04 20.70 15,633 +0.18(+0.90%)
Sep 22, 2021 20.70 20.85 20.46 20.52 1,534 +0.59(+2.94%)
Sep 21, 2021 19.93 19.93 19.93 19.93 11,831 +0.27(+1.37%)
Sep 17, 2021 19.66 19.66 19.66 181 -0.48(-2.38%)
Sep 16, 2021 20.16 20.35 20.14 20.14 737 -0.63(-3.03%)
Sep 15, 2021 20.77 20.77 20.77 20.77 154 +0.77(+3.85%)
Sep 14, 2021 20.12 20.12 20.00 20.00 1,072 +0.10(+0.50%)
Sep 13, 2021 20.10 20.10 19.50 19.90 2,224 +0.25(+1.30%)
Sep 10, 2021 19.29 19.64 19.29 19.64 548 +0.50(+2.64%)
Sep 09, 2021 19.50 19.50 19.14 19.14 1,666 -0.44(-2.25%)
Sep 08, 2021 19.58 19.58 19.58 19.58 341 -0.32(-1.61%)
Sep 03, 2021 19.90 19.90 19.90 65 -0.10(-0.50%)
Sep 01, 2021 20.00 20.00 20.00 220 +0.03(+0.15%)
Aug 31, 2021 19.69 20.00 19.69 19.97 1,000,470 +0.27(+1.37%)
Aug 30, 2021 19.70 19.89 19.70 19.70 712 -0.15(-0.76%)
Aug 27, 2021 19.75 19.85 19.71 19.85 1,136 +0.10(+0.52%)
Aug 26, 2021 19.40 19.75 19.40 19.75 1,657 +0.20(+1.01%)
Aug 25, 2021 19.39 19.55 19.35 19.55 1,061 +0.15(+0.77%)
Aug 24, 2021 19.73 19.85 19.40 19.40 9,337 +0.14(+0.73%)
Aug 23, 2021 19.32 19.32 19.26 19.26 635 +0.41(+2.18%)
Aug 20, 2021 18.85 18.85 18.85 18.85 402 +0.35(+1.89%)
Aug 19, 2021 19.00 19.10 18.44 18.50 1,505 -1.00(-5.13%)
Aug 18, 2021 19.50 19.50 19.50 19.50 581 -0.25(-1.27%)
Aug 17, 2021 19.58 19.75 19.58 19.75 663 +0.17(+0.87%)
Aug 16, 2021 20.19 20.19 18.90 19.58 8,837 -0.62(-3.07%)
Aug 13, 2021 20.30 20.30 19.95 20.20 1,504 -0.10(-0.49%)
Aug 12, 2021 20.25 20.50 20.01 20.30 14,340 +0.05(+0.25%)
Aug 11, 2021 20.50 20.50 20.10 20.25 2,759 +0.15(+0.75%)
Aug 10, 2021 20.20 20.30 20.10 20.10 2,642 +0.05(+0.25%)
Aug 09, 2021 20.01 20.30 20.01 20.05 12,011 +0.11(+0.56%)
Aug 06, 2021 19.94 19.94 19.94 19.94 389 +0.14(+0.69%)
Aug 05, 2021 20.30 20.30 19.80 19.80 426 -0.20(-1.00%)
Aug 04, 2021 20.30 20.30 19.50 20.00 2,153 +0.25(+1.27%)
Aug 03, 2021 19.50 20.10 19.50 19.75 1,036 -0.23(-1.13%)
Aug 02, 2021 20.00 20.00 19.98 19.98 3,433 +0.48(+2.44%)
Jul 30, 2021 19.86 19.86 19.50 19.50 524 -0.36(-1.81%)
Jul 29, 2021 19.75 20.32 19.75 19.86 3,162 +0.73(+3.84%)
Jul 28, 2021 19.55 19.55 18.70 19.12 1,307 -0.62(-3.16%)
Jul 27, 2021 19.06 19.75 18.58 19.75 897 +0.20(+1.02%)
Jul 26, 2021 19.00 19.55 19.00 19.55 1,838 +0.65(+3.44%)
Jul 23, 2021 18.90 18.90 18.90 18.90 153 +0.56(+3.08%)
Jul 22, 2021 18.40 18.65 18.34 18.34 530 -0.27(-1.42%)
Jul 21, 2021 18.25 18.60 18.15 18.60 4,304 +0.65(+3.62%)
Jul 19, 2021 17.95 17.95 17.95 127 -0.56(-3.03%)
Jul 16, 2021 19.00 19.18 18.51 18.51 1,013 -0.36(-1.91%)
Jul 15, 2021 18.87 18.87 18.87 18.87 541 -0.43(-2.23%)
Jul 14, 2021 19.54 19.54 19.30 19.30 1,228 +0.05(+0.26%)
Jul 12, 2021 19.25 19.25 19.25 96 +0.19(+1.00%)
Jul 08, 2021 19.06 19.06 19.06 26 -0.89(-4.46%)
Jul 07, 2021 19.95 19.95 19.95 19.95 378 +0.49(+2.52%)
Jul 06, 2021 20.43 20.43 19.46 19.46 2,168 -0.40(-2.03%)
Jul 02, 2021 19.86 19.86 19.86 19.86 550 +0.46(+2.39%)
Jul 01, 2021 19.21 19.40 19.21 19.40 4,324 -0.34(-1.72%)
Jun 30, 2021 19.74 19.74 19.74 19.74 395 -0.38(-1.89%)
Jun 29, 2021 19.05 20.12 19.05 20.12 333 +0.28(+1.41%)
Jun 28, 2021 19.84 19.84 19.60 19.84 610 -0.48(-2.36%)
Jun 25, 2021 19.80 20.32 19.60 20.32 11,338 +0.92(+4.74%)
Jun 24, 2021 19.82 20.25 19.40 19.40 644 +0.40(+2.11%)
Jun 21, 2021 19.00 19.00 19.00 50 -0.60(-3.06%)
Jun 17, 2021 19.60 19.60 19.60 170 -0.25(-1.26%)
Jun 16, 2021 19.85 19.85 19.85 19.85 120 -0.15(-0.75%)
Jun 15, 2021 19.75 20.00 19.75 20.00 15,332 +1.10(+5.82%)
Jun 14, 2021 19.50 19.50 18.90 18.90 2,114 -0.12(-0.66%)
Jun 11, 2021 18.94 19.02 18.93 19.02 1,063 -0.66(-3.33%)
Jun 10, 2021 19.50 19.68 19.15 19.68 12,766 +0.72(+3.80%)
Jun 09, 2021 19.30 19.30 18.15 18.96 6,991 -0.16(-0.84%)
Jun 08, 2021 19.12 19.12 19.12 19.12 502 +0.05(+0.26%)
Jun 07, 2021 18.65 19.07 18.65 19.07 501 +0.02(+0.10%)
Jun 04, 2021 19.05 19.05 19.05 19.05 230 -0.35(-1.80%)
Jun 03, 2021 19.30 19.40 19.30 19.40 944 +0.55(+2.92%)
Jun 02, 2021 18.11 18.85 18.10 18.85 1,072 +0.00(+0.00%)
Jun 01, 2021 18.30 18.85 18.30 18.85 609 +0.74(+4.09%)
May 28, 2021 17.95 18.50 17.95 18.11 6,369 -0.19(-1.04%)
May 27, 2021 19.00 19.00 18.30 18.30 3,416 -0.85(-4.44%)
May 26, 2021 19.15 19.15 19.15 19.15 270 +0.55(+2.96%)
May 25, 2021 19.00 19.55 18.60 18.60 3,047 -0.13(-0.69%)
May 24, 2021 18.70 19.75 18.70 18.73 11,431 +0.33(+1.79%)
May 20, 2021 18.40 18.40 18.40 649 -0.57(-3.00%)
May 17, 2021 18.97 18.97 18.97 87 +0.12(+0.66%)
May 14, 2021 18.84 19.14 18.84 18.84 732 +0.52(+2.81%)
May 13, 2021 18.33 18.50 18.33 18.33 2,597 -0.87(-4.53%)
May 12, 2021 18.50 19.20 18.50 19.20 1,066 +0.45(+2.40%)
May 11, 2021 19.17 19.34 18.75 18.75 3,089 -0.48(-2.50%)
May 10, 2021 19.34 19.37 19.23 19.23 9,941 +1.03(+5.66%)
May 06, 2021 18.20 18.20 18.20 132 +0.20(+1.11%)
May 04, 2021 18.00 18.00 18.00 0 -0.05(-0.28%)
May 03, 2021 18.05 18.05 18.05 18.05 420 -0.50(-2.70%)
Apr 30, 2021 18.55 18.55 18.55 28 +0.00(+0.00%)
Apr 29, 2021 18.55 18.55 18.55 18.55 1,309 +0.28(+1.53%)
Apr 28, 2021 18.27 18.27 18.27 18.27 194 +0.00(+0.00%)
Apr 27, 2021 18.27 18.27 18.27 193 +0.00(+0.00%)
Apr 26, 2021 18.10 18.27 18.10 18.27 2,953 +0.34(+1.92%)
Apr 23, 2021 17.65 17.93 17.65 17.93 1,500 +0.16(+0.87%)
Apr 22, 2021 17.48 17.77 17.48 17.77 586 -0.48(-2.63%)
Apr 21, 2021 18.70 18.70 18.25 18.25 344 +0.20(+1.14%)
Apr 20, 2021 18.36 18.50 17.85 18.05 5,193 -0.48(-2.59%)
Apr 19, 2021 18.65 18.65 18.50 18.52 708 -0.03(-0.13%)
Apr 16, 2021 18.55 18.55 18.55 18.55 1,900 -0.16(-0.86%)
Apr 15, 2021 18.71 18.71 18.71 18.71 174 -0.09(-0.48%)
Apr 14, 2021 17.75 18.80 17.75 18.80 1,241 +0.54(+2.96%)
Apr 13, 2021 18.75 18.75 18.26 18.26 939 +0.35(+1.95%)
Apr 12, 2021 18.50 18.56 17.91 17.91 8,746 -0.57(-3.11%)
Apr 09, 2021 18.48 18.48 18.48 74 +0.00(+0.00%)
Apr 08, 2021 18.35 18.48 18.35 18.48 843 -0.16(-0.83%)
Apr 07, 2021 18.65 18.90 18.64 18.64 700 -0.71(-3.67%)
Apr 06, 2021 19.35 19.35 19.35 60 +0.00(+0.00%)
Apr 05, 2021 17.95 19.35 17.95 19.35 6,689 +1.20(+6.61%)
Apr 01, 2021 18.15 18.15 18.15 18.15 300 -1.00(-5.22%)
Mar 31, 2021 19.15 19.15 19.15 85 +0.00(+0.00%)
Mar 30, 2021 19.00 19.15 19.00 19.15 1,103 +0.53(+2.85%)
Mar 29, 2021 19.37 19.37 18.62 18.62 5,325 -0.59(-3.07%)
Mar 26, 2021 19.00 19.21 18.75 19.21 1,400 +0.66(+3.56%)
Mar 25, 2021 18.55 18.55 18.55 18.55 247 +0.00(+0.00%)
Mar 24, 2021 18.55 18.55 18.55 90 +0.00(+0.00%)
Mar 23, 2021 18.65 19.15 18.55 18.55 1,921 -1.07(-5.45%)
Mar 22, 2021 20.10 20.10 19.60 19.62 641 -0.12(-0.61%)
Mar 19, 2021 19.99 19.99 19.51 19.74 2,600 +0.06(+0.30%)
Mar 18, 2021 20.25 20.25 19.68 19.68 3,875 -0.57(-2.79%)
Mar 17, 2021 19.71 20.25 19.71 20.25 5,331 -0.15(-0.76%)
Mar 16, 2021 20.25 20.40 20.05 20.40 1,739 -0.10(-0.49%)
Mar 15, 2021 20.93 20.93 20.50 20.50 551 -0.65(-3.07%)
Mar 12, 2021 21.00 21.40 20.80 21.15 2,200 -0.26(-1.21%)
Mar 11, 2021 21.00 21.41 21.00 21.41 631 +0.30(+1.42%)
Mar 10, 2021 20.82 21.11 20.15 21.11 818 +0.31(+1.49%)
Mar 09, 2021 20.50 20.80 20.45 20.80 3,278 +0.50(+2.46%)
Mar 08, 2021 20.90 20.90 20.20 20.30 721 -0.60(-2.87%)
Mar 05, 2021 21.75 21.75 20.69 20.90 2,200 +1.12(+5.66%)
Mar 04, 2021 20.01 20.01 19.50 19.78 3,413 -0.47(-2.32%)
Mar 03, 2021 19.80 20.25 19.56 20.25 4,343 +0.85(+4.38%)
Mar 02, 2021 19.35 19.60 19.35 19.40 1,060 -0.39(-1.97%)
Mar 01, 2021 19.79 19.79 19.11 19.79 1,246 +0.10(+0.51%)
Feb 26, 2021 18.95 19.69 18.95 19.69 500 -0.36(-1.82%)
Feb 25, 2021 20.50 20.51 20.05 20.05 1,911 -0.20(-0.96%)
Feb 24, 2021 19.00 20.25 19.00 20.25 5,721 +1.05(+5.47%)
Feb 23, 2021 19.80 19.80 19.20 19.20 4,312 +0.10(+0.52%)
Feb 22, 2021 19.35 19.50 18.75 19.10 1,837 +0.38(+2.03%)
Feb 19, 2021 18.80 18.80 18.53 18.72 2,900 +0.51(+2.80%)
Feb 18, 2021 18.97 18.97 18.20 18.21 1,882 -0.99(-5.16%)
Feb 17, 2021 19.07 19.20 19.07 19.20 1,438 +0.12(+0.66%)
Feb 16, 2021 18.89 19.07 18.35 19.07 3,572 +1.21(+6.80%)
Feb 12, 2021 17.86 17.86 17.86 17.86 500 +0.11(+0.62%)
Feb 11, 2021 17.70 17.82 17.64 17.75 1,283 +0.05(+0.25%)
Feb 10, 2021 18.00 18.00 17.70 17.70 1,096 -0.43(-2.37%)
Feb 09, 2021 18.00 18.19 18.00 18.14 618 +0.34(+1.88%)
Feb 08, 2021 17.92 17.92 17.55 17.80 1,705 +0.30(+1.71%)
Feb 05, 2021 17.22 17.92 17.22 17.50 6,700 +0.50(+2.97%)
Feb 04, 2021 16.85 17.00 16.85 17.00 2,113 -0.37(-2.15%)
Feb 03, 2021 17.16 17.37 17.16 17.37 734 +0.20(+1.15%)
Feb 02, 2021 16.98 17.17 16.80 17.17 2,813 -0.75(-4.17%)
Feb 01, 2021 17.16 17.92 17.10 17.92 2,275 +0.76(+4.43%)
Jan 29, 2021 17.16 17.16 17.16 17.16 100 -0.53(-3.00%)
Jan 28, 2021 17.69 17.69 17.69 17.69 305 -0.31(-1.72%)
Jan 27, 2021 17.26 18.47 17.26 18.00 746 -0.48(-2.60%)
Jan 26, 2021 18.42 18.48 18.41 18.48 2,363 +0.63(+3.53%)
Jan 25, 2021 18.17 18.17 17.18 17.85 6,739 -0.74(-4.01%)
Jan 22, 2021 18.30 18.59 18.30 18.59 1,500 +0.04(+0.24%)
Jan 21, 2021 19.61 19.61 18.55 18.55 1,561 -0.90(-4.63%)
Jan 20, 2021 19.20 19.45 19.20 19.45 1,138 +0.11(+0.57%)
Jan 19, 2021 19.10 19.37 18.93 19.34 1,067 -0.00(-0.03%)
Jan 15, 2021 19.41 19.41 18.96 19.34 1,900 -0.46(-2.30%)
Jan 14, 2021 19.47 19.80 19.40 19.80 5,729 +0.39(+2.01%)
Jan 13, 2021 19.99 19.99 19.25 19.41 5,514 -0.05(-0.26%)
Jan 12, 2021 19.63 19.70 19.46 19.46 6,109 +0.46(+2.42%)
Jan 11, 2021 18.70 19.32 18.70 19.00 2,271 -0.11(-0.58%)
Jan 08, 2021 19.13 19.13 18.99 19.11 1,900 -0.04(-0.21%)
Jan 07, 2021 19.50 19.50 19.06 19.15 3,039 -0.07(-0.38%)
Jan 06, 2021 19.15 19.23 18.90 19.22 2,571 +0.97(+5.34%)
Jan 05, 2021 17.85 18.25 17.85 18.25 3,769 +1.11(+6.45%)
Jan 04, 2021 17.15 17.74 17.14 17.14 4,546 +0.14(+0.85%)
Dec 31, 2020 17.00 17.00 17.00 23,881 -0.10(-0.58%)
Dec 30, 2020 17.35 17.48 17.05 17.10 23,881 -0.15(-0.87%)
Dec 29, 2020 17.20 17.50 17.20 17.25 7,533 +0.36(+2.13%)
Dec 28, 2020 18.00 18.00 16.89 16.89 21,151 -0.35(-2.03%)
Dec 24, 2020 17.24 17.24 17.24 621 +0.00(+0.00%)
Dec 23, 2020 17.38 17.38 17.24 17.24 2,887 +0.40(+2.36%)
Dec 22, 2020 16.90 17.00 16.70 16.84 3,895 -0.26(-1.51%)
Dec 21, 2020 17.15 17.20 16.75 17.10 5,635 -1.15(-6.30%)
Dec 18, 2020 17.95 18.70 17.95 18.25 1,600 -0.05(-0.27%)
Dec 17, 2020 18.18 18.30 18.10 18.30 3,062 +0.14(+0.79%)
Dec 16, 2020 17.70 18.58 17.70 18.16 1,228 +0.16(+0.87%)
Dec 15, 2020 17.76 18.00 17.58 18.00 3,660 +0.65(+3.75%)
Dec 14, 2020 17.55 17.55 17.25 17.35 1,217 -0.35(-1.98%)
Dec 11, 2020 17.65 17.70 17.65 17.70 5,400 -0.76(-4.12%)
Dec 10, 2020 18.43 18.51 17.93 18.46 3,162 +0.71(+4.00%)
Dec 09, 2020 17.90 18.05 17.75 17.75 18,992 -0.20(-1.11%)
Dec 08, 2020 18.27 18.27 17.75 17.95 6,876 -0.10(-0.55%)
Dec 07, 2020 17.80 18.20 17.80 18.05 2,485 +0.05(+0.28%)
Dec 04, 2020 17.80 18.14 17.80 18.00 2,500 +0.27(+1.55%)
Dec 03, 2020 17.40 17.81 17.40 17.73 5,787 +0.14(+0.77%)
Dec 02, 2020 16.90 17.59 16.90 17.59 2,002 +0.70(+4.18%)
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.