Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2015		31.78	31.78	31.78	0	+0.00(+0.00%)
Apr 28, 2015	31.90	31.92	31.73	31.78	2,146	-0.13(-0.41%)
Apr 27, 2015	31.60	32.16	31.60	31.91	631	-0.25(-0.78%)
Apr 24, 2015	31.70	32.16	31.70	32.16	620	-0.04(-0.12%)
Apr 23, 2015	31.95	32.20	31.87	32.20	1,928	+0.56(+1.77%)
Apr 21, 2015		31.64	31.64	31.64	0	-0.36(-1.12%)
Apr 20, 2015	32.00	32.00	32.00	32.00	100	+0.00(+0.00%)
Apr 17, 2015	32.10	32.10	32.00	32.00	331	-0.40(-1.23%)
Apr 16, 2015	31.90	32.40	31.90	32.40	231	+0.10(+0.31%)
Apr 15, 2015	31.80	32.30	31.80	32.30	3,670	+1.23(+3.96%)
Apr 14, 2015	30.92	31.07	30.92	31.07	648	+0.72(+2.38%)
Apr 13, 2015	30.70	30.70	30.30	30.34	1,712	+0.30(+1.02%)
Apr 10, 2015	30.04	30.04	30.04	30.04	200	+0.04(+0.13%)
Apr 09, 2015	30.10	30.40	30.00	30.00	4,451	-1.02(-3.29%)
Apr 08, 2015	31.03	31.03	30.05	31.02	1,349	-1.48(-4.55%)
Apr 07, 2015	32.45	32.72	32.45	32.50	679	+0.96(+3.04%)
Apr 06, 2015	31.89	32.02	31.54	31.54	739	-0.31(-0.97%)
Apr 01, 2015		31.85	31.85	31.85	0	+0.46(+1.47%)
Mar 31, 2015	31.39	31.39	31.39	31.39	205	-0.75(-2.33%)
Mar 27, 2015		32.14	32.14	32.14	0	-0.35(-1.08%)
Mar 26, 2015	32.75	32.75	32.49	32.49	356	-0.51(-1.55%)
Mar 25, 2015	33.17	33.17	32.29	33.00	550	+0.35(+1.07%)
Mar 24, 2015	32.87	32.87	32.65	32.65	1,560	-0.71(-2.13%)
Mar 23, 2015	32.65	33.36	32.65	33.36	2,632	+0.77(+2.36%)
Mar 20, 2015	31.85	32.59	31.85	32.59	2,256	+1.09(+3.46%)
Mar 19, 2015	31.79	31.79	31.45	31.50	2,788	+1.15(+3.79%)
Mar 16, 2015		30.35	30.35	30.35	0	-0.42(-1.37%)
Mar 12, 2015		30.77	30.77	30.77	17	-0.16(-0.52%)
Mar 11, 2015	30.93	30.93	30.93	30.93	150	-0.07(-0.23%)
Mar 10, 2015	31.70	31.70	31.00	31.00	920	-1.20(-3.73%)
Mar 09, 2015	32.05	32.50	32.05	32.20	1,030	-0.14(-0.43%)
Mar 06, 2015	32.60	32.62	32.05	32.34	1,600	-0.46(-1.40%)
Mar 05, 2015	32.50	32.80	32.50	32.80	1,654	-0.20(-0.61%)
Mar 04, 2015		33.20	32.84	33.00	1,154	-0.20(-0.60%)
Mar 03, 2015				33.20	0	-0.25(-0.75%)
Mar 02, 2015	33.60	33.60	32.92	33.45	1,404	-0.72(-2.11%)
Feb 27, 2015	33.70	34.17	33.70	34.17	440	+0.57(+1.70%)
Feb 26, 2015				33.60	725	-0.49(-1.44%)
Feb 25, 2015	34.09	34.09	34.09	34.09	150	+0.11(+0.32%)
Feb 24, 2015	34.01	34.50	33.98	33.98	1,103	-0.62(-1.80%)
Feb 23, 2015	34.02	34.60	34.02	34.60	805	+0.90(+2.68%)
Feb 20, 2015	33.70	33.70	33.70	33.70	1,847	+0.03(+0.09%)
Feb 19, 2015	34.17	34.17	33.67	33.67	2,394	-1.08(-3.11%)
Feb 18, 2015	34.33	34.75	34.30	34.75	3,810	+0.52(+1.52%)
Feb 17, 2015	34.47	34.77	34.23	34.23	2,166	-0.02(-0.06%)
Feb 13, 2015		34.25	34.25	34.25	0	+0.63(+1.87%)
Feb 12, 2015	33.62	33.62	33.62	33.62	653	-0.88(-2.55%)
Feb 10, 2015		34.50	34.50	34.50	10	-0.36(-1.03%)
Feb 09, 2015	34.89	34.89	34.86	34.86	702	+0.51(+1.50%)
Feb 06, 2015	34.40	35.57	34.35	34.35	92,515	-0.22(-0.65%)
Feb 05, 2015	34.57	34.57	34.57	34.57	963	+0.20(+0.58%)
Feb 04, 2015	33.99	34.37	33.88	34.37	7,060	-0.31(-0.89%)
Feb 03, 2015	34.28	34.68	33.75	34.68	1,248	+1.99(+6.09%)
Feb 02, 2015	32.69	32.69	31.83	32.69	4,232	+0.79(+2.48%)
Jan 30, 2015	32.00	32.00	31.84	31.90	15,836	-0.34(-1.05%)
Jan 29, 2015	32.69	32.69	32.20	32.24	2,311	-2.00(-5.84%)
Jan 28, 2015	33.85	34.24	33.85	34.24	1,120	-0.26(-0.76%)
Jan 27, 2015	34.50	34.83	34.35	34.50	23,545	-0.15(-0.42%)
Jan 26, 2015	34.55	34.65	34.55	34.65	1,532	+0.80(+2.35%)
Jan 23, 2015	33.85	33.85	33.85	33.85	1,067	+0.04(+0.12%)
Jan 22, 2015	33.65	33.81	33.65	33.81	243	+0.44(+1.32%)
Jan 21, 2015	33.40	33.40	33.37	33.37	2,000	+0.62(+1.89%)
Jan 20, 2015	33.15	33.15	32.75	32.75	1,313	-0.37(-1.12%)
Jan 16, 2015		33.12	33.12	33.12	0	+1.08(+3.37%)
Jan 15, 2015	31.99	32.50	31.99	32.04	887	+0.50(+1.59%)
Jan 14, 2015	31.66	31.68	31.50	31.54	2,192	-0.43(-1.35%)
Jan 13, 2015				31.97	0	+0.02(+0.06%)
Jan 12, 2015	31.55	32.01	31.55	31.95	1,872	-1.05(-3.18%)
Jan 08, 2015		33.00	33.00	33.00	0	+0.79(+2.46%)
Jan 07, 2015	32.70	32.70	32.17	32.21	1,838	+0.09(+0.26%)
Jan 06, 2015	32.46	32.48	32.12	32.12	862	-0.45(-1.39%)
Jan 05, 2015	33.48	33.48	32.58	32.58	2,220	-2.13(-6.14%)
Dec 31, 2014		34.71	34.71	34.71	0	-0.39(-1.11%)
Dec 30, 2014	34.98	35.12	34.57	35.10	2,057	-0.63(-1.76%)
Dec 29, 2014	35.73	35.73	35.73	35.73	201	+0.83(+2.38%)
Dec 23, 2014		34.90	34.90	34.90	0	-0.44(-1.24%)
Dec 22, 2014	35.70	35.70	34.68	35.34	10,749	+0.79(+2.29%)
Dec 19, 2014	34.30	34.55	34.30	34.55	384	+0.97(+2.89%)
Dec 18, 2014	33.97	34.25	33.58	33.58	3,307	-0.24(-0.71%)
Dec 17, 2014	33.05	34.15	33.04	33.82	2,688	+1.12(+3.43%)
Dec 16, 2014		32.95		32.70	5,320	+1.51(+4.84%)
Dec 15, 2014	32.12	32.15	31.00	31.19	1,662	-1.01(-3.14%)
Dec 12, 2014	32.27	32.60	32.19	32.20	1,150	-1.11(-3.33%)
Dec 11, 2014	33.05	33.32	33.05	33.31	3,340	-0.39(-1.16%)
Dec 09, 2014		33.70	33.70	33.70	70	-0.10(-0.30%)
Dec 08, 2014	35.13	35.13	33.80	33.80	1,969	-1.45(-4.11%)
Dec 04, 2014		35.25	35.25	35.25	0	-0.32(-0.90%)
Dec 03, 2014	35.57	35.57	35.57	35.57	13,240	-0.12(-0.35%)
Dec 02, 2014	35.83	35.83	35.55	35.70	3,430	+0.69(+1.96%)
Dec 01, 2014	34.74	35.01	34.74	35.01	1,350	-0.02(-0.06%)
Nov 28, 2014	35.03	35.03	35.03	35.03	773	-1.79(-4.86%)
Nov 26, 2014		36.82	36.82	36.82	0	-0.25(-0.67%)
Nov 24, 2014		37.07	37.07	37.07	0	-0.07(-0.19%)
Nov 21, 2014	37.75	37.75	37.14	37.14	3,474	+0.99(+2.74%)
Nov 18, 2014		36.15	36.15	36.15	0	+0.22(+0.60%)
Nov 17, 2014		35.69	35.93	35.93	1,475	+0.24(+0.69%)
Nov 14, 2014	35.69	35.69	35.69	35.69	364	-0.30(-0.83%)
Nov 13, 2014	35.99	35.99	35.99	35.99	497	-0.39(-1.07%)
Nov 12, 2014	37.12	37.12	36.38	36.38	4,454	-0.92(-2.47%)
Nov 10, 2014		37.30	37.30	37.30	117	+0.09(+0.24%)
Nov 07, 2014	36.55	37.21	36.55	37.21	371	+0.94(+2.59%)
Nov 06, 2014	36.29	36.29	36.27	36.27	417	-0.09(-0.25%)
Nov 05, 2014	35.82	36.36	35.82	36.36	504	+0.60(+1.68%)
Nov 04, 2014	35.76	35.76	35.76	35.76	130	-0.44(-1.22%)
Nov 03, 2014	36.20	36.20	36.20	36.20	387	-0.51(-1.39%)
Oct 31, 2014	37.09	37.25	36.71	36.71	1,000	+0.06(+0.16%)
Oct 30, 2014	36.65	36.65	36.65	36.65	183	+0.00(+0.00%)
Oct 28, 2014		36.65	36.65	36.65	75	-0.13(-0.37%)
Oct 27, 2014	36.50	36.78	36.50	36.78	2,548	+0.28(+0.78%)
Oct 24, 2014	36.50	36.50	36.50	36.50	1,141	-0.62(-1.67%)
Oct 23, 2014	36.40	37.12	36.40	37.12	388	+0.74(+2.03%)
Oct 21, 2014		36.38	36.38	36.38	80	+0.71(+1.99%)
Oct 20, 2014	35.67	35.67	35.67	35.67	141	+1.26(+3.66%)
Oct 16, 2014		34.41	34.41	34.41	97	-0.61(-1.74%)
Oct 15, 2014	35.93	35.93	35.02	35.02	565	-1.16(-3.21%)
Oct 13, 2014		36.18	36.18	36.18	8	-0.12(-0.33%)
Oct 10, 2014	36.30	37.45	37.45	36.30	500	-1.15(-3.07%)
Oct 09, 2014	37.45	37.45	37.45	37.45	348	-0.30(-0.79%)
Oct 08, 2014	37.75	37.75	37.75	37.75	115	-0.08(-0.21%)
Oct 07, 2014	38.16	38.16	37.83	37.83	885	+0.18(+0.48%)
Oct 06, 2014	38.16	38.16	37.65	37.65	596	-0.41(-1.06%)
Oct 03, 2014	37.80	38.05	37.77	38.05	704	-0.49(-1.28%)
Oct 02, 2014	38.55	38.55	38.55	38.55	177	-0.75(-1.91%)
Oct 01, 2014	39.33	39.33	39.30	39.30	261	-0.21(-0.53%)
Sep 29, 2014		39.51	39.51	39.51	0	+0.21(+0.53%)
Sep 26, 2014	39.34	39.34	39.30	39.30	1,073	-0.57(-1.43%)
Sep 25, 2014	39.87	39.87	39.87	39.87	1,647	-0.15(-0.37%)
Sep 24, 2014	40.02	40.02	40.02	40.02	500	-0.11(-0.27%)
Sep 23, 2014	40.15	40.15	40.13	40.13	1,110	-0.49(-1.21%)
Sep 22, 2014	40.86	40.86	40.62	40.62	550	-0.18(-0.44%)
Sep 17, 2014		40.80	40.80	40.80	0	+0.51(+1.26%)
Sep 12, 2014		40.29	40.29	40.29	0	-0.65(-1.58%)
Sep 10, 2014		40.94	40.94	40.94	40	+0.90(+2.25%)
Sep 09, 2014	40.44	40.44	40.04	40.04	2,320	-1.17(-2.84%)
Sep 08, 2014	41.25	41.25	41.21	41.21	655	-0.73(-1.74%)
Sep 05, 2014	41.94	41.94	41.94	41.94	150	-0.14(-0.33%)
Sep 04, 2014	42.23	41.88	42.08	42.08	600	+0.20(+0.48%)
Sep 02, 2014		41.88	41.88	41.88	75	-0.57(-1.34%)
Aug 29, 2014		42.45	42.45	42.45	0	+0.75(+1.80%)
Aug 26, 2014		41.70	41.70	41.70	0	-0.01(-0.02%)
Aug 22, 2014		41.71	41.71	41.71	0	+0.29(+0.70%)
Aug 21, 2014	41.42	41.42	41.42	41.42	142	-0.43(-1.03%)
Aug 18, 2014		41.85	41.85	41.85	0	+0.04(+0.10%)
Aug 08, 2014		41.81	41.81	41.81	0	-1.48(-3.42%)
Aug 06, 2014		43.29	43.29	43.29	500	+0.48(+1.12%)
Aug 01, 2014	42.81	42.81	42.81	42.81	0	+1.01(+2.42%)
Jul 30, 2014		41.80	41.80	41.80	0	-0.83(-1.95%)
Jul 29, 2014	42.63	42.63	42.63	42.63	535	-0.69(-1.59%)
Jul 25, 2014	42.79	43.32	42.79	43.32	699	+0.07(+0.16%)
Jul 24, 2014	43.37	43.37	43.25	43.25	984	-0.38(-0.87%)
Jul 23, 2014	43.63	43.63	43.63	43.63	351	+0.40(+0.93%)
Jul 18, 2014		43.23	43.23	43.23	0	+0.27(+0.63%)
Jul 17, 2014	42.96	42.96	42.96	42.96	165	-0.52(-1.19%)
Jul 16, 2014	43.48	43.48	43.48	43.48	220	-0.03(-0.07%)
Jul 14, 2014		43.51	43.51	43.51	0	+0.00(+0.00%)
Jul 11, 2014	43.51	43.51	43.51	43.51	1,600	+0.72(+1.69%)
Jul 10, 2014	42.79	42.79	42.79	42.79	300	-0.99(-2.27%)
Jul 07, 2014		43.78	43.78	43.78	0	+0.05(+0.11%)
Jul 03, 2014		43.73	43.73	43.73	0	-0.27(-0.61%)
Jul 02, 2014	44.00	44.00	44.00	44.00	341	+0.58(+1.34%)
Jun 30, 2014		43.42	43.42	43.42	0	-0.30(-0.69%)
Jun 27, 2014	43.36	43.72	43.36	43.72	546	+1.02(+2.39%)
Jun 26, 2014	42.86	42.86	42.70	42.70	1,943	-0.30(-0.70%)
Jun 24, 2014		43.00	43.00	43.00	45	-0.55(-1.26%)
Jun 20, 2014		43.55	43.55	43.55	0	+0.87(+2.04%)
Jun 18, 2014		42.68	42.68	42.68	120	+0.73(+1.74%)
Jun 17, 2014	41.95	41.95	41.95	41.95	286	-0.18(-0.43%)
Jun 16, 2014	42.13	42.13	42.13	42.13	190	+0.58(+1.40%)
Jun 12, 2014		41.55	41.55	41.55	0	+0.35(+0.86%)
Jun 10, 2014		41.20	41.20	41.20	0	-0.00(-0.01%)
Jun 06, 2014	41.20	41.20	41.20	41.20	555	+0.45(+1.10%)
Jun 05, 2014	40.75	40.75	40.75	40.75	365	-0.30(-0.73%)
Jun 03, 2014	41.05	41.05	41.05	41.05	90	+0.18(+0.44%)
Jun 02, 2014	41.01	41.01	40.87	40.87	600	+0.32(+0.79%)
May 28, 2014	40.55	40.55	40.55	40.55	0	-1.15(-2.75%)
May 22, 2014		41.70	41.70	41.70	0	-1.14(-2.67%)
May 21, 2014	42.84	42.84	42.84	42.84	0	-0.01(-0.02%)
May 20, 2014	42.85	42.85	42.85	42.85	380	-1.00(-2.28%)
May 19, 2014	43.85	43.85	43.85	43.85	200	+0.53(+1.22%)
May 15, 2014	43.32	43.32	43.32	43.32	210	+0.87(+2.05%)
May 05, 2014		42.45	42.45	42.45	114	+0.27(+0.64%)
May 02, 2014	42.19	42.19	42.18	42.18	800	+0.11(+0.26%)

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.

Royal Dutch Shell Plc (OP: RYDBF )

Historical Prices

Sections

Services

Contact Information

Follow Us