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 (%)
Feb 29, 2016 22.73 22.73 22.73 22.73 336 -0.51(-2.19%)
Feb 26, 2016 23.11 23.25 22.73 23.24 1,917 +0.89(+3.98%)
Feb 25, 2016 21.92 22.60 21.92 22.35 646 +0.51(+2.34%)
Feb 24, 2016 22.05 22.05 21.79 21.84 1,918 -1.03(-4.50%)
Feb 23, 2016 22.87 22.87 22.87 22.87 242 +0.05(+0.22%)
Feb 22, 2016 23.07 23.07 22.68 22.82 1,065 +0.34(+1.50%)
Feb 19, 2016 22.48 22.48 22.48 22.48 123 -0.26(-1.13%)
Feb 18, 2016 23.00 23.00 22.74 22.74 1,550 -0.41(-1.77%)
Feb 17, 2016 23.30 23.34 23.15 23.15 1,827 +0.85(+3.81%)
Feb 16, 2016 22.84 22.85 22.30 22.30 2,802 +0.46(+2.11%)
Feb 12, 2016 21.84 21.84 21.84 0 +0.52(+2.44%)
Feb 11, 2016 21.07 21.32 21.07 21.32 2,010 +0.06(+0.28%)
Feb 10, 2016 21.00 21.26 21.00 21.26 283 -1.09(-4.88%)
Feb 08, 2016 22.35 22.35 22.35 10 +0.33(+1.50%)
Feb 05, 2016 22.60 22.61 22.00 22.02 3,552 -0.78(-3.42%)
Feb 04, 2016 22.11 22.80 22.11 22.80 2,389 +1.80(+8.57%)
Feb 03, 2016 21.00 21.00 21.00 21.00 500 +0.53(+2.59%)
Feb 02, 2016 20.89 20.89 20.47 20.47 994 -0.91(-4.26%)
Feb 01, 2016 21.30 22.00 21.30 21.38 2,133 -0.47(-2.15%)
Jan 29, 2016 21.16 21.85 21.16 21.85 5,641 -0.09(-0.41%)
Jan 28, 2016 21.65 21.94 21.65 21.94 1,845 +1.16(+5.58%)
Jan 27, 2016 20.54 20.78 20.54 20.78 320 +0.44(+2.16%)
Jan 26, 2016 20.08 20.34 20.08 20.34 4,173 -0.11(-0.54%)
Jan 25, 2016 19.86 20.45 19.53 20.45 2,091 +0.10(+0.49%)
Jan 22, 2016 20.35 20.35 20.35 20.35 392 +1.35(+7.11%)
Jan 21, 2016 18.50 19.00 18.30 19.00 3,826 +0.50(+2.70%)
Jan 20, 2016 18.70 18.70 17.96 18.50 4,498 -0.76(-3.95%)
Jan 19, 2016 19.28 19.28 19.26 19.26 762 -0.27(-1.38%)
Jan 15, 2016 19.53 19.53 19.53 0 -1.20(-5.79%)
Jan 14, 2016 19.48 20.73 19.48 20.73 4,355 +1.53(+7.97%)
Jan 13, 2016 19.62 19.62 19.15 19.20 8,153 -0.51(-2.59%)
Jan 12, 2016 20.30 20.30 19.71 19.71 724 +0.18(+0.92%)
Jan 11, 2016 19.77 20.00 19.45 19.53 3,429 -0.47(-2.35%)
Jan 08, 2016 20.31 20.40 20.00 20.00 906 -1.05(-4.99%)
Jan 07, 2016 21.25 21.78 21.05 21.05 3,406 -0.95(-4.32%)
Jan 06, 2016 22.00 22.00 22.00 22.00 5,035 -0.40(-1.79%)
Jan 05, 2016 23.06 23.06 22.40 22.40 820 -0.75(-3.24%)
Jan 04, 2016 23.29 23.30 22.70 23.15 3,498 -0.25(-1.07%)
Dec 31, 2015 23.40 23.40 23.40 0 +0.35(+1.52%)
Dec 30, 2015 23.05 23.05 23.05 23.05 2,045 -0.09(-0.39%)
Dec 29, 2015 23.20 23.20 23.14 23.14 1,019 +0.09(+0.39%)
Dec 28, 2015 23.05 23.05 23.05 23.05 100 -0.15(-0.65%)
Dec 24, 2015 23.20 23.20 23.20 0 -0.39(-1.65%)
Dec 23, 2015 23.08 23.76 23.06 23.59 8,072 +1.49(+6.74%)
Dec 22, 2015 21.80 22.10 21.80 22.10 3,877 +0.38(+1.75%)
Dec 21, 2015 21.72 21.72 21.72 21.72 1,037 -0.18(-0.82%)
Dec 18, 2015 21.92 21.92 21.90 21.90 800 -0.75(-3.31%)
Dec 15, 2015 22.65 22.65 22.65 42 +0.55(+2.49%)
Dec 14, 2015 22.19 22.19 21.54 22.10 482 -1.11(-4.78%)
Dec 07, 2015 23.21 23.21 23.21 640 -1.60(-6.45%)
Dec 04, 2015 24.63 24.81 24.01 24.81 2,125 -0.09(-0.36%)
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.