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 27, 2019 31.49 31.49 31.49 0 +0.24(+0.77%)
Feb 26, 2019 31.25 31.25 31.25 25 +0.00(+0.00%)
Feb 25, 2019 31.29 31.45 31.25 31.25 631 -0.14(-0.45%)
Feb 22, 2019 31.39 31.39 31.39 31.39 600 +0.05(+0.16%)
Feb 21, 2019 31.25 31.50 31.25 31.34 4,703 -0.65(-2.03%)
Feb 20, 2019 31.84 31.99 31.84 31.99 5,643 +0.53(+1.68%)
Feb 19, 2019 31.42 31.70 31.42 31.46 952 -0.35(-1.10%)
Feb 14, 2019 31.81 31.81 31.81 0 +0.00(+0.00%)
Feb 13, 2019 31.81 31.81 31.81 31.81 200 -0.19(-0.59%)
Feb 12, 2019 31.75 32.00 31.75 32.00 3,762 +0.60(+1.91%)
Feb 11, 2019 31.60 31.60 31.40 31.40 200 -0.10(-0.32%)
Feb 08, 2019 31.50 31.62 31.40 31.50 2,500 -0.09(-0.28%)
Feb 07, 2019 31.59 31.59 31.59 31.59 406 -0.30(-0.94%)
Feb 06, 2019 31.98 32.00 31.89 31.89 2,858 -0.53(-1.63%)
Feb 05, 2019 32.47 32.47 32.42 32.42 264 +0.87(+2.76%)
Feb 04, 2019 31.40 32.30 31.35 31.55 2,259 +0.51(+1.64%)
Feb 01, 2019 31.00 31.04 31.00 31.04 12,700 +0.12(+0.39%)
Jan 31, 2019 31.25 31.26 30.92 30.92 1,400 +1.12(+3.76%)
Jan 30, 2019 29.80 29.80 29.60 29.80 1,818 +0.50(+1.71%)
Jan 29, 2019 30.15 30.15 29.30 29.30 997 -0.36(-1.23%)
Jan 28, 2019 29.66 29.66 29.66 29.66 602 +0.02(+0.05%)
Jan 25, 2019 29.85 29.85 29.65 29.65 1,200 +0.00(+0.00%)
Jan 24, 2019 29.85 30.40 29.65 29.65 2,383 -0.11(-0.37%)
Jan 23, 2019 30.18 30.18 29.76 29.76 1,270 -0.19(-0.63%)
Jan 22, 2019 29.99 29.99 29.95 29.95 526 -0.90(-2.92%)
Jan 18, 2019 30.85 30.85 30.85 30.85 100 +0.30(+0.98%)
Jan 17, 2019 30.00 30.55 30.00 30.55 1,206 +0.14(+0.46%)
Jan 16, 2019 30.76 30.76 30.16 30.41 1,072 -0.69(-2.22%)
Jan 15, 2019 30.90 31.10 30.70 31.10 984 +0.40(+1.30%)
Jan 11, 2019 30.70 30.70 30.70 0 +0.15(+0.49%)
Jan 10, 2019 30.55 30.55 30.55 30.55 292 -0.60(-1.93%)
Jan 09, 2019 31.15 31.15 31.15 31.15 205 +0.81(+2.67%)
Jan 08, 2019 30.34 30.34 30.34 30.34 441 +0.14(+0.46%)
Jan 07, 2019 30.20 30.20 30.20 30.20 220 +0.60(+2.03%)
Jan 03, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Jan 02, 2019 29.77 29.77 29.60 29.60 3,048 +0.00(+0.00%)
Dec 31, 2018 30.00 30.03 29.60 29.60 4,100 +0.08(+0.25%)
Dec 28, 2018 29.35 29.52 29.04 29.52 1,300 +0.38(+1.32%)
Dec 27, 2018 28.50 29.14 28.50 29.14 460 -0.21(-0.72%)
Dec 26, 2018 28.25 29.35 28.25 29.35 2,087 +1.06(+3.75%)
Dec 24, 2018 28.25 28.45 28.25 28.29 4,300 -0.20(-0.70%)
Dec 21, 2018 28.26 28.26 28.49 893 +0.23(+0.81%)
Dec 20, 2018 28.65 28.65 28.26 28.26 635 -0.94(-3.22%)
Dec 19, 2018 29.31 29.41 29.20 29.20 6,523 -0.06(-0.20%)
Dec 18, 2018 28.70 29.50 28.70 29.26 4,400 +0.01(+0.03%)
Dec 17, 2018 29.34 29.34 29.25 29.25 858 -0.15(-0.51%)
Dec 14, 2018 29.40 29.40 29.40 29.40 300 -1.00(-3.29%)
Dec 13, 2018 29.69 30.40 29.69 30.40 4,526 +0.20(+0.66%)
Dec 12, 2018 30.11 30.20 30.10 30.20 2,141 -0.25(-0.82%)
Dec 11, 2018 30.45 30.45 30.45 30.45 453 +1.29(+4.42%)
Dec 10, 2018 30.20 30.20 29.00 29.16 1,851 -1.62(-5.26%)
Dec 07, 2018 30.54 30.78 30.54 30.78 1,200 -0.37(-1.19%)
Dec 06, 2018 31.15 31.15 31.15 238 +0.00(+0.00%)
Dec 04, 2018 31.15 31.15 31.15 31.15 200 -0.25(-0.80%)
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.