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 29, 2019 28.94 28.94 28.94 28.94 100 +0.22(+0.77%)
Nov 27, 2019 28.72 28.72 28.72 28.72 500 +0.17(+0.60%)
Nov 26, 2019 29.00 29.00 28.55 28.55 16,370 -0.89(-3.02%)
Nov 25, 2019 29.79 29.79 29.24 29.44 2,171 +0.20(+0.68%)
Nov 22, 2019 29.24 29.24 29.24 29.24 900 +0.24(+0.83%)
Nov 20, 2019 29.00 29.00 29.00 0 -1.05(-3.49%)
Nov 18, 2019 30.05 30.05 30.05 0 +0.00(+0.00%)
Nov 14, 2019 30.05 30.05 30.05 0 +0.45(+1.52%)
Nov 13, 2019 29.85 29.85 29.60 29.60 1,045 -0.63(-2.08%)
Nov 12, 2019 30.23 30.23 30.23 30.23 100 +0.23(+0.77%)
Nov 11, 2019 30.00 30.00 30.00 30.00 7,835 +0.15(+0.50%)
Nov 08, 2019 29.85 29.85 29.85 29.85 1,000 -0.07(-0.24%)
Nov 07, 2019 30.02 30.02 29.92 29.92 2,533 +0.42(+1.43%)
Nov 05, 2019 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 04, 2019 30.17 30.17 29.50 29.50 2,526 +0.10(+0.34%)
Nov 01, 2019 29.41 29.41 29.05 29.40 600 +0.51(+1.77%)
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%)
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.