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, 2020 21.71 21.79 21.00 21.79 11,000 -0.75(-3.35%)
Feb 27, 2020 22.00 22.54 22.00 22.54 3,267 -0.46(-2.00%)
Feb 26, 2020 23.27 23.27 23.00 23.00 8,207 -0.13(-0.56%)
Feb 25, 2020 23.77 23.77 23.00 23.13 2,898 -0.53(-2.24%)
Feb 24, 2020 23.15 23.78 23.15 23.66 4,421 -0.66(-2.71%)
Feb 21, 2020 24.62 24.62 24.32 24.32 4,500 -0.33(-1.34%)
Feb 20, 2020 24.80 25.00 24.60 24.65 8,900 -0.30(-1.20%)
Feb 19, 2020 24.75 24.95 24.75 24.95 720 +0.19(+0.77%)
Feb 18, 2020 25.35 25.39 24.70 24.76 3,690 -0.83(-3.24%)
Feb 14, 2020 25.05 25.59 24.99 25.59 4,400 +0.14(+0.55%)
Feb 13, 2020 25.30 25.73 25.30 25.45 33,410 -0.89(-3.38%)
Feb 12, 2020 26.34 26.34 26.34 157 +0.00(+0.00%)
Feb 11, 2020 25.55 26.34 25.55 26.34 531 +0.49(+1.90%)
Feb 10, 2020 25.85 25.88 25.62 25.85 2,260 -0.27(-1.03%)
Feb 07, 2020 25.80 26.16 25.80 26.12 3,400 +0.07(+0.27%)
Feb 06, 2020 26.56 26.56 25.80 26.05 2,563 -0.73(-2.74%)
Feb 05, 2020 26.10 26.79 26.10 26.79 5,972 +0.55(+2.08%)
Feb 04, 2020 26.35 26.35 25.80 26.24 8,872 +0.24(+0.92%)
Feb 03, 2020 26.04 26.04 26.00 26.00 1,908 -0.40(-1.52%)
Jan 31, 2020 26.80 26.83 26.40 26.40 2,500 -0.20(-0.75%)
Jan 30, 2020 27.45 27.45 26.60 26.60 1,178 -1.15(-4.16%)
Jan 28, 2020 27.75 27.75 27.75 0 -0.75(-2.61%)
Jan 27, 2020 28.05 28.50 28.05 28.50 1,704 -0.30(-1.04%)
Jan 24, 2020 28.55 28.80 28.50 28.80 2,900 +0.15(+0.52%)
Jan 23, 2020 29.07 29.07 28.50 28.65 744 +0.10(+0.35%)
Jan 22, 2020 28.55 28.55 28.55 28.55 348 -0.85(-2.89%)
Jan 21, 2020 29.40 29.40 29.40 29.40 100 -0.14(-0.47%)
Jan 17, 2020 29.40 29.54 29.34 29.54 1,600 -0.64(-2.12%)
Jan 16, 2020 30.18 30.18 30.18 30.18 750 +0.68(+2.31%)
Jan 15, 2020 29.50 29.50 29.50 29.50 503 -0.40(-1.34%)
Jan 14, 2020 29.50 30.00 29.50 29.90 4,342 +0.13(+0.42%)
Jan 13, 2020 29.77 29.77 29.77 37 +0.00(+0.00%)
Jan 10, 2020 29.77 29.77 29.77 29.77 1,200 -0.18(-0.59%)
Jan 09, 2020 30.00 30.00 29.61 29.95 12,240 -0.56(-1.84%)
Jan 08, 2020 30.51 30.51 30.51 30.51 267 +0.36(+1.19%)
Jan 07, 2020 30.00 30.43 30.00 30.15 10,180 -0.28(-0.93%)
Jan 06, 2020 30.30 31.07 30.30 30.43 2,965 -0.22(-0.71%)
Jan 03, 2020 30.50 30.65 29.90 30.65 2,000 +0.95(+3.20%)
Jan 02, 2020 30.18 30.18 29.70 29.70 2,200 +0.20(+0.68%)
Dec 31, 2019 29.50 29.50 29.50 29.50 200 +0.00(+0.00%)
Dec 30, 2019 29.50 29.50 29.30 29.50 3,671 -0.04(-0.13%)
Dec 27, 2019 29.55 29.70 29.54 29.54 5,500 +0.51(+1.76%)
Dec 26, 2019 28.87 29.70 28.87 29.03 361 -0.22(-0.75%)
Dec 24, 2019 29.45 29.45 29.25 29.25 1,900 -0.33(-1.12%)
Dec 23, 2019 28.80 29.58 28.80 29.58 7,280 +0.68(+2.35%)
Dec 20, 2019 29.00 29.00 28.90 28.90 5,300 -0.70(-2.36%)
Dec 19, 2019 29.60 29.60 29.60 29.60 980 +0.00(+0.00%)
Dec 18, 2019 29.60 29.71 29.60 29.60 2,574 +0.10(+0.34%)
Dec 17, 2019 29.57 29.57 29.30 29.50 2,641 +0.28(+0.96%)
Dec 16, 2019 28.70 29.22 28.70 29.22 1,028 +0.82(+2.89%)
Dec 12, 2019 28.40 28.40 28.40 0 +0.09(+0.32%)
Dec 11, 2019 28.10 28.39 28.10 28.31 3,862 -0.29(-1.01%)
Dec 10, 2019 28.20 28.60 28.10 28.60 2,892 +0.50(+1.78%)
Dec 09, 2019 28.10 28.10 28.10 28.10 250 +0.10(+0.36%)
Dec 06, 2019 28.71 28.71 28.00 28.00 1,300 +0.20(+0.72%)
Dec 04, 2019 27.80 27.80 27.80 0 -0.33(-1.17%)
Dec 03, 2019 28.26 28.30 28.13 28.13 2,264 -0.57(-1.99%)
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.