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 28, 2017 27.55 27.55 27.20 27.20 2,471 -0.30(-1.09%)
Feb 27, 2017 27.05 27.54 27.05 27.50 1,230 +0.64(+2.38%)
Feb 24, 2017 26.80 26.86 26.80 26.86 2,063 -0.68(-2.47%)
Feb 23, 2017 27.67 27.67 27.54 27.54 966 +0.26(+0.97%)
Feb 22, 2017 26.85 27.33 26.85 27.28 1,052 +0.08(+0.28%)
Feb 21, 2017 27.65 27.65 26.90 27.20 14,675 +0.30(+1.12%)
Feb 17, 2017 26.90 26.90 26.90 0 -1.45(-5.11%)
Feb 16, 2017 28.05 28.35 27.60 28.35 5,047 -0.40(-1.39%)
Feb 15, 2017 28.79 28.79 28.10 28.75 2,440 +0.64(+2.28%)
Feb 14, 2017 29.00 29.04 28.10 28.11 25,193 -0.84(-2.90%)
Feb 13, 2017 28.20 28.95 28.20 28.95 15,123 +0.90(+3.21%)
Feb 10, 2017 28.75 28.75 28.05 28.05 73,806 -0.06(-0.21%)
Feb 08, 2017 28.11 28.11 28.11 0 -0.04(-0.14%)
Feb 07, 2017 28.15 28.15 28.15 28.15 700 -0.95(-3.26%)
Feb 03, 2017 29.10 29.10 29.10 0 +0.71(+2.50%)
Feb 02, 2017 28.39 28.39 28.39 28.39 100 +0.67(+2.42%)
Jan 31, 2017 27.72 27.72 27.72 1,303 -0.79(-2.77%)
Jan 30, 2017 28.73 28.73 27.80 28.51 1,708 -0.54(-1.86%)
Jan 27, 2017 29.06 29.06 29.05 29.05 600 +0.65(+2.29%)
Jan 26, 2017 28.85 28.85 28.40 28.40 293 -0.39(-1.35%)
Jan 25, 2017 29.25 29.25 28.75 28.79 4,328 -0.09(-0.31%)
Jan 24, 2017 28.85 28.89 28.85 28.88 4,069 +0.65(+2.30%)
Jan 20, 2017 28.23 28.23 28.23 0 +0.17(+0.62%)
Jan 19, 2017 28.70 28.70 28.05 28.06 713 -0.53(-1.87%)
Jan 18, 2017 29.30 29.30 28.59 28.59 1,578 -0.11(-0.38%)
Jan 17, 2017 29.05 29.05 28.70 28.70 835 -0.30(-1.03%)
Jan 13, 2017 29.00 29.00 29.00 0 +0.10(+0.35%)
Jan 12, 2017 29.00 29.00 28.90 28.90 312 +0.25(+0.87%)
Jan 11, 2017 28.60 28.96 28.60 28.65 1,588 +0.45(+1.60%)
Jan 10, 2017 28.45 28.45 28.20 28.20 10,525 -1.11(-3.79%)
Jan 06, 2017 29.31 29.31 29.31 50 -0.17(-0.57%)
Jan 05, 2017 29.50 29.51 29.45 29.48 2,998 -0.17(-0.58%)
Jan 04, 2017 29.50 29.75 29.49 29.65 983 +0.25(+0.85%)
Jan 03, 2017 29.34 29.40 28.75 29.40 2,454 +0.61(+2.12%)
Dec 30, 2016 28.79 28.79 28.79 0 +0.24(+0.84%)
Dec 29, 2016 29.24 29.24 28.55 28.55 1,921 +0.09(+0.31%)
Dec 28, 2016 29.14 29.14 28.30 28.46 2,233 -0.44(-1.52%)
Dec 27, 2016 28.50 28.90 28.50 28.90 919 +0.40(+1.40%)
Dec 23, 2016 28.50 28.50 28.50 0 +0.16(+0.56%)
Dec 22, 2016 28.30 28.40 28.30 28.34 2,418 -0.02(-0.07%)
Dec 21, 2016 28.40 29.15 28.35 28.36 6,051 -0.14(-0.49%)
Dec 20, 2016 28.76 28.77 28.50 28.50 2,167 -0.59(-2.03%)
Dec 19, 2016 29.10 29.10 29.09 29.09 737 +0.84(+2.97%)
Dec 16, 2016 28.74 28.74 28.25 28.25 550 +0.15(+0.54%)
Dec 15, 2016 28.20 28.20 27.90 28.10 1,932 +0.46(+1.66%)
Dec 14, 2016 28.95 28.95 27.64 27.64 3,150 -0.56(-1.99%)
Dec 13, 2016 28.11 28.50 28.11 28.20 5,900 -0.30(-1.05%)
Dec 12, 2016 28.90 28.90 28.01 28.50 3,981 +1.40(+5.17%)
Dec 09, 2016 28.03 28.03 27.10 27.10 4,473 -0.25(-0.91%)
Dec 08, 2016 28.25 28.25 27.35 27.35 889 +0.00(+0.00%)
Dec 07, 2016 27.58 27.58 27.35 27.35 31,092 +0.20(+0.74%)
Dec 06, 2016 27.40 27.40 27.15 27.15 520 -0.05(-0.18%)
Dec 05, 2016 27.98 27.98 27.20 27.20 2,596 -0.21(-0.77%)
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.