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 (%)
Apr 29, 2009 22.80 22.80 22.80 0 +0.60(+2.70%)
Apr 24, 2009 22.20 22.20 22.20 0 +1.70(+8.29%)
Apr 22, 2009 20.50 20.50 20.50 0 -0.70(-3.30%)
Apr 07, 2009 21.20 21.20 21.20 21.20 263 -1.05(-4.72%)
Apr 06, 2009 22.25 22.25 22.25 22.25 250 +0.70(+3.25%)
Apr 01, 2009 21.55 21.55 21.55 21.55 0 -1.30(-5.69%)
Mar 26, 2009 22.85 22.85 22.85 0 +0.75(+3.39%)
Mar 17, 2009 22.10 22.10 22.10 22.10 0 +1.90(+9.41%)
Mar 10, 2009 20.20 20.20 20.20 0 +0.00(+0.00%)
Mar 09, 2009 20.20 20.20 20.20 20.20 100 -2.65(-11.60%)
Feb 23, 2009 22.85 22.85 22.85 0 +0.00(+0.00%)
Feb 20, 2009 22.85 22.85 22.85 22.85 1,352 -1.25(-5.19%)
Feb 12, 2009 24.10 24.10 24.10 0 +0.00(+0.00%)
Feb 11, 2009 24.10 24.10 24.10 24.10 500 -1.65(-6.41%)
Feb 09, 2009 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 06, 2009 25.75 25.75 25.75 25.75 100 +1.50(+6.19%)
Feb 05, 2009 24.25 24.25 24.25 0 +0.00(+0.00%)
Feb 04, 2009 24.25 24.25 24.25 24.25 815 +0.75(+3.19%)
Feb 03, 2009 23.50 23.50 23.50 23.50 305 -1.40(-5.62%)
Jan 16, 2009 24.90 24.90 24.90 0 -2.40(-8.79%)
Jan 12, 2009 27.30 27.30 27.30 0 +0.00(+0.00%)
Jan 09, 2009 27.30 27.30 27.30 27.30 0 +2.40(+9.62%)
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%)
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.