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 (%)
Dec 31, 2008 24.90 24.90 24.90 0 +0.00(+0.00%)
Dec 30, 2008 25.15 25.15 24.90 24.90 533 -0.20(-0.78%)
Dec 29, 2008 25.10 25.10 25.10 25.10 272 +0.10(+0.40%)
Dec 26, 2008 25.00 25.00 25.00 25.00 355 +0.45(+1.83%)
Dec 11, 2008 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Dec 10, 2008 24.55 24.55 24.55 24.55 500 -0.80(-3.16%)
Nov 25, 2008 25.35 25.35 25.35 300,000 +0.00(+0.00%)
Nov 24, 2008 25.35 25.35 25.35 25.35 100 +0.35(+1.40%)
Nov 19, 2008 25.00 25.00 25.00 0 +0.00(+0.00%)
Nov 18, 2008 25.00 25.00 25.00 25.00 861 +0.25(+1.01%)
Nov 07, 2008 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 06, 2008 27.40 27.40 24.75 24.75 839 -3.50(-12.39%)
Nov 05, 2008 28.25 28.25 28.25 0 +0.00(+0.00%)
Nov 04, 2008 28.25 28.25 28.25 28.25 185 +1.25(+4.63%)
Oct 31, 2008 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 30, 2008 27.00 27.00 27.00 27.00 226 +2.35(+9.53%)
Oct 15, 2008 24.65 24.65 24.65 0 +0.00(+0.00%)
Oct 14, 2008 27.05 24.65 24.65 24.65 100 -2.40(-8.87%)
Oct 08, 2008 27.05 27.05 27.05 0 +0.00(+0.00%)
Oct 07, 2008 29.05 27.05 27.05 27.05 100 -2.00(-6.88%)
Sep 30, 2008 29.05 29.05 29.05 0 +0.00(+0.00%)
Sep 29, 2008 29.05 29.05 29.05 29.05 100 -1.00(-3.33%)
Sep 23, 2008 30.05 30.05 30.05 30.05 0 +0.00(+0.00%)
Sep 22, 2008 30.05 30.05 30.05 30.05 4,036 +0.65(+2.21%)
Sep 19, 2008 29.40 29.40 29.12 29.40 1,346 +0.90(+3.16%)
Sep 18, 2008 28.50 28.50 28.50 28.50 105 +0.42(+1.51%)
Sep 17, 2008 28.08 28.08 27.45 28.08 11,047 -1.10(-3.77%)
Sep 08, 2008 29.18 29.18 29.18 0 +0.00(+0.00%)
Sep 05, 2008 29.18 29.18 29.18 0 -3.12(-9.67%)
Sep 04, 2008 32.30 32.30 32.30 0 +0.00(+0.00%)
Sep 03, 2008 32.30 32.50 32.30 32.30 200,400 -1.20(-3.58%)
Aug 14, 2008 33.50 33.50 33.50 0 +0.00(+0.00%)
Aug 13, 2008 33.50 33.50 33.50 33.50 100 -0.85(-2.47%)
Aug 12, 2008 33.50 34.35 34.35 34.35 865 +0.85(+2.54%)
Aug 11, 2008 33.50 34.00 33.50 33.50 540 -0.80(-2.33%)
Aug 08, 2008 34.30 34.30 34.30 34.30 0 +0.00(+0.00%)
Aug 07, 2008 34.30 34.30 34.30 34.30 195 +0.85(+2.54%)
Aug 06, 2008 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
Aug 05, 2008 33.45 33.45 33.45 33.45 250 -2.55(-7.08%)
Aug 04, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 01, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Jul 31, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Jul 30, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Jul 29, 2008 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
Jul 28, 2008 36.00 36.00 36.00 36.00 140 +1.25(+3.60%)
Jul 25, 2008 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Jul 24, 2008 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Jul 23, 2008 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Jul 22, 2008 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Jul 21, 2008 36.75 36.00 34.75 34.75 200 -2.00(-5.44%)
Jul 18, 2008 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Jul 17, 2008 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Jul 16, 2008 36.75 36.75 36.75 36.75 0 +0.00(+0.00%)
Jul 15, 2008 36.75 37.00 36.75 36.75 5,000 -2.45(-6.25%)
Jul 14, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jul 11, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jul 10, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jul 09, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jul 08, 2008 39.20 39.20 39.20 39.20 287 +0.15(+0.38%)
Jul 07, 2008 39.05 39.05 39.05 39.05 504 -0.55(-1.39%)
Jul 04, 2008 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jul 03, 2008 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jul 02, 2008 39.60 39.60 39.60 39.60 0 +0.00(+0.00%)
Jul 01, 2008 39.60 39.60 39.60 39.60 884 +0.97(+2.50%)
Jun 30, 2008 38.63 38.63 38.63 38.63 0 +0.00(+0.00%)
Jun 27, 2008 38.63 38.63 38.63 38.63 1,100 +0.00(+0.00%)
Jun 26, 2008 38.63 38.63 38.63 38.63 0 +0.00(+0.00%)
Jun 25, 2008 38.63 38.63 38.63 38.63 0 +0.00(+0.00%)
Jun 24, 2008 38.63 38.63 38.63 38.63 0 +0.00(+0.00%)
Jun 23, 2008 38.63 38.63 38.63 38.63 0 +0.00(+0.00%)
Jun 20, 2008 38.63 38.63 38.63 38.63 512 -0.62(-1.57%)
Jun 19, 2008 39.25 39.25 39.25 39.25 100 -0.25(-0.63%)
Jun 18, 2008 39.50 39.50 38.15 39.50 5,000 -1.35(-3.30%)
Jun 17, 2008 40.85 40.85 40.85 40.85 0 +0.00(+0.00%)
Jun 16, 2008 40.85 40.85 40.85 40.85 0 +0.00(+0.00%)
Jun 13, 2008 40.85 40.85 40.85 40.85 0 +0.00(+0.00%)
Jun 12, 2008 40.85 40.85 40.85 40.85 0 +0.00(+0.00%)
Jun 11, 2008 40.85 40.85 40.85 40.85 0 +0.00(+0.00%)
Jun 10, 2008 40.85 40.85 40.85 40.85 0 +0.00(+0.00%)
Jun 09, 2008 40.85 40.85 40.85 40.85 253 -0.04(-0.09%)
Jun 06, 2008 40.89 40.89 40.89 40.89 231 -0.56(-1.36%)
Jun 05, 2008 41.45 41.45 41.45 41.45 100 +1.45(+3.62%)
Jun 04, 2008 40.00 40.00 40.00 40.00 962 -1.80(-4.30%)
Jun 03, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Jun 02, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 30, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 29, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 28, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 27, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 26, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 23, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 22, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 21, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 20, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
May 19, 2008 39.75 41.80 41.80 41.80 223 +2.05(+5.16%)
May 16, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 15, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 14, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 13, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 12, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 09, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 08, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 07, 2008 39.75 39.75 39.75 39.75 688 +0.00(+0.00%)
May 06, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 05, 2008 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
May 02, 2008 37.85 39.75 39.60 39.75 2,250 +1.90(+5.02%)
May 01, 2008 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Apr 30, 2008 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Apr 29, 2008 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Apr 28, 2008 37.85 37.85 37.85 37.85 0 +0.00(+0.00%)
Apr 25, 2008 38.45 37.85 37.85 37.85 339 -0.60(-1.56%)
Apr 24, 2008 38.45 38.45 38.45 38.45 0 +0.00(+0.00%)
Apr 23, 2008 38.45 38.45 38.45 38.45 140 +0.68(+1.81%)
Apr 22, 2008 37.77 37.77 37.77 37.77 0 +0.00(+0.00%)
Apr 21, 2008 37.77 37.77 37.77 37.77 100 +1.57(+4.33%)
Apr 18, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Apr 17, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Apr 16, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Apr 15, 2008 36.20 36.20 36.20 36.20 0 +0.00(+0.00%)
Apr 14, 2008 35.25 36.20 36.20 36.20 1,000 +0.95(+2.70%)
Apr 11, 2008 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Apr 10, 2008 35.25 35.25 35.25 35.25 344 +0.00(+0.00%)
Apr 09, 2008 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Apr 08, 2008 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Apr 07, 2008 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Apr 04, 2008 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Apr 03, 2008 35.25 35.25 35.25 35.25 200 +0.95(+2.77%)
Apr 02, 2008 34.30 34.30 34.30 34.30 200 +0.00(+0.00%)
Apr 01, 2008 34.00 34.30 34.30 34.30 200 +0.30(+0.88%)
Mar 31, 2008 34.00 34.00 34.00 34.00 200 +1.00(+3.03%)
Mar 28, 2008 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 27, 2008 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 26, 2008 32.95 33.50 33.00 33.00 517 +0.15(+0.46%)
Mar 25, 2008 2.950 32.85 32.85 32.85 982 +0.00(+0.00%)
Mar 24, 2008 32.50 32.85 32.85 32.85 130 +0.35(+1.08%)
Mar 21, 2008 32.50 32.50 32.50 32.50 200 +0.00(+0.00%)
Mar 20, 2008 32.50 32.50 32.50 32.50 200 -2.00(-5.80%)
Mar 19, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Mar 18, 2008 33.25 34.50 34.50 34.50 200 +1.25(+3.76%)
Mar 17, 2008 33.25 33.25 33.25 33.25 200 -1.75(-5.00%)
Mar 14, 2008 33.00 35.00 35.00 35.00 255 +2.00(+6.06%)
Mar 13, 2008 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 12, 2008 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 11, 2008 33.00 33.00 33.00 33.00 3,762 -0.30(-0.90%)
Mar 10, 2008 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Mar 07, 2008 33.30 33.30 33.30 33.30 500 -2.45(-6.85%)
Mar 06, 2008 35.75 35.75 35.75 35.75 582 +0.00(+0.00%)
Mar 05, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Mar 04, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Mar 03, 2008 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Feb 29, 2008 33.75 35.75 35.00 35.75 1,317 +2.00(+5.93%)
Feb 28, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 27, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 26, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 25, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 22, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 21, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 20, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 19, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 18, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 15, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 14, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 13, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 12, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Feb 11, 2008 33.75 33.75 33.75 33.75 505 +1.35(+4.17%)
Feb 08, 2008 32.40 32.40 32.40 32.40 0 +0.00(+0.00%)
Feb 07, 2008 33.95 32.40 32.40 32.40 149 -1.55(-4.57%)
Feb 06, 2008 33.95 33.95 33.95 33.95 0 +0.00(+0.00%)
Feb 05, 2008 34.25 33.95 33.95 33.95 1,897 -0.30(-0.88%)
Feb 04, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Feb 01, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jan 31, 2008 34.25 34.25 34.25 34.25 0 +0.00(+0.00%)
Jan 30, 2008 34.25 34.25 34.25 34.25 1,771 -0.35(-1.01%)
Jan 29, 2008 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jan 28, 2008 36.75 34.60 34.60 34.60 100 -2.15(-5.85%)
Jan 25, 2008 35.25 36.75 36.75 36.75 555 +1.50(+4.26%)
Jan 24, 2008 35.25 35.25 35.25 35.25 470 +3.00(+9.30%)
Jan 23, 2008 32.25 32.25 32.25 32.25 1,286 -3.25(-9.15%)
Jan 22, 2008 35.50 35.50 35.50 35.50 132 -3.70(-9.44%)
Jan 21, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jan 18, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jan 17, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jan 16, 2008 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Jan 15, 2008 41.50 39.25 39.20 39.20 1,809 -2.30(-5.54%)
Jan 14, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jan 11, 2008 41.50 41.50 41.50 41.50 0 +0.00(+0.00%)
Jan 10, 2008 41.50 41.50 41.50 41.50 2,585 -1.00(-2.35%)
Jan 09, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jan 08, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jan 07, 2008 42.26 42.75 42.50 42.50 2,750 +0.24(+0.57%)
Jan 04, 2008 42.26 42.26 42.26 42.26 0 +0.00(+0.00%)
Jan 03, 2008 42.26 42.26 42.26 42.26 0 +0.00(+0.00%)
Jan 02, 2008 40.70 42.26 42.05 42.26 1,034 +1.56(+3.83%)
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.