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, 2016 26.80 26.80 26.17 26.17 917 -0.83(-3.07%)
Apr 28, 2016 26.31 27.00 26.31 27.00 540 +0.10(+0.37%)
Apr 27, 2016 26.50 26.90 26.50 26.90 684 +0.87(+3.34%)
Apr 25, 2016 26.03 26.03 26.03 0 +0.00(+0.00%)
Apr 22, 2016 26.03 26.03 26.03 26.03 746 -0.12(-0.46%)
Apr 21, 2016 26.95 26.95 26.15 26.15 300 -0.06(-0.23%)
Apr 20, 2016 26.21 26.21 26.21 26.21 1,295 +0.21(+0.81%)
Apr 19, 2016 26.35 26.35 25.97 26.00 3,038 +0.25(+0.97%)
Apr 18, 2016 25.30 25.80 25.30 25.75 732 -0.09(-0.35%)
Apr 14, 2016 25.84 25.84 25.84 15 +0.31(+1.21%)
Apr 13, 2016 25.53 25.53 25.53 25.53 156 +0.27(+1.07%)
Apr 12, 2016 24.72 25.34 24.72 25.26 2,408 +0.14(+0.56%)
Apr 11, 2016 25.12 25.12 25.12 25.12 585 +0.02(+0.08%)
Apr 08, 2016 24.40 25.10 24.40 25.10 2,207 +1.20(+5.02%)
Apr 07, 2016 23.90 23.90 23.90 23.90 140 +0.40(+1.70%)
Apr 06, 2016 23.75 23.75 23.50 23.50 10,323 -0.26(-1.09%)
Apr 05, 2016 23.76 23.76 23.76 23.76 103 -0.25(-1.04%)
Apr 04, 2016 24.02 24.18 24.01 24.01 5,073 +0.13(+0.54%)
Apr 01, 2016 23.73 23.88 23.69 23.88 1,113 -0.40(-1.65%)
Mar 31, 2016 25.05 25.10 24.28 24.28 2,617 -0.28(-1.14%)
Mar 30, 2016 25.00 25.00 24.56 24.56 1,360 +0.57(+2.38%)
Mar 29, 2016 24.00 24.00 23.99 23.99 6,958 -0.11(-0.46%)
Mar 28, 2016 24.10 24.10 24.10 24.10 252 +0.10(+0.42%)
Mar 24, 2016 24.00 24.00 24.00 0 -0.51(-2.08%)
Mar 23, 2016 24.51 24.51 24.51 24.51 200 -0.19(-0.77%)
Mar 22, 2016 24.52 24.70 24.52 24.70 1,550 +0.18(+0.73%)
Mar 21, 2016 24.89 24.90 24.52 24.52 1,815 -0.22(-0.89%)
Mar 18, 2016 25.10 25.30 24.74 24.74 3,094 -0.17(-0.68%)
Mar 17, 2016 24.91 24.91 24.91 24.91 100 +0.78(+3.23%)
Mar 16, 2016 23.82 24.13 23.82 24.13 2,651 +0.16(+0.67%)
Mar 15, 2016 23.97 23.97 23.97 23.97 194 -0.45(-1.84%)
Mar 14, 2016 24.23 24.42 24.10 24.42 2,975 -0.13(-0.53%)
Mar 11, 2016 24.63 24.63 24.55 24.55 1,100 +0.55(+2.29%)
Mar 10, 2016 24.00 24.05 24.00 24.00 912 -0.57(-2.32%)
Mar 09, 2016 24.59 24.59 24.57 24.57 1,263 +0.30(+1.24%)
Mar 08, 2016 24.27 24.27 24.27 24.27 3,083 -0.03(-0.12%)
Mar 07, 2016 23.68 24.30 23.68 24.30 1,651 +0.04(+0.16%)
Mar 04, 2016 24.00 24.00 23.66 24.26 2,123 +0.54(+2.28%)
Mar 03, 2016 23.72 23.72 23.72 23.72 155 +0.38(+1.63%)
Mar 02, 2016 23.34 23.34 22.87 23.34 7,033 +0.34(+1.48%)
Mar 01, 2016 22.76 23.00 22.76 23.00 886 +0.27(+1.19%)
Feb 29, 2016 22.73 22.73 22.73 22.73 336 -0.51(-2.19%)
Feb 26, 2016 23.11 23.25 22.73 23.24 1,917 +0.89(+3.98%)
Feb 25, 2016 21.92 22.60 21.92 22.35 646 +0.51(+2.34%)
Feb 24, 2016 22.05 22.05 21.79 21.84 1,918 -1.03(-4.50%)
Feb 23, 2016 22.87 22.87 22.87 22.87 242 +0.05(+0.22%)
Feb 22, 2016 23.07 23.07 22.68 22.82 1,065 +0.34(+1.50%)
Feb 19, 2016 22.48 22.48 22.48 22.48 123 -0.26(-1.13%)
Feb 18, 2016 23.00 23.00 22.74 22.74 1,550 -0.41(-1.77%)
Feb 17, 2016 23.30 23.34 23.15 23.15 1,827 +0.85(+3.81%)
Feb 16, 2016 22.84 22.85 22.30 22.30 2,802 +0.46(+2.11%)
Feb 12, 2016 21.84 21.84 21.84 0 +0.52(+2.44%)
Feb 11, 2016 21.07 21.32 21.07 21.32 2,010 +0.06(+0.28%)
Feb 10, 2016 21.00 21.26 21.00 21.26 283 -1.09(-4.88%)
Feb 08, 2016 22.35 22.35 22.35 10 +0.33(+1.50%)
Feb 05, 2016 22.60 22.61 22.00 22.02 3,552 -0.78(-3.42%)
Feb 04, 2016 22.11 22.80 22.11 22.80 2,389 +1.80(+8.57%)
Feb 03, 2016 21.00 21.00 21.00 21.00 500 +0.53(+2.59%)
Feb 02, 2016 20.89 20.89 20.47 20.47 994 -0.91(-4.26%)
Feb 01, 2016 21.30 22.00 21.30 21.38 2,133 -0.47(-2.15%)
Jan 29, 2016 21.16 21.85 21.16 21.85 5,641 -0.09(-0.41%)
Jan 28, 2016 21.65 21.94 21.65 21.94 1,845 +1.16(+5.58%)
Jan 27, 2016 20.54 20.78 20.54 20.78 320 +0.44(+2.16%)
Jan 26, 2016 20.08 20.34 20.08 20.34 4,173 -0.11(-0.54%)
Jan 25, 2016 19.86 20.45 19.53 20.45 2,091 +0.10(+0.49%)
Jan 22, 2016 20.35 20.35 20.35 20.35 392 +1.35(+7.11%)
Jan 21, 2016 18.50 19.00 18.30 19.00 3,826 +0.50(+2.70%)
Jan 20, 2016 18.70 18.70 17.96 18.50 4,498 -0.76(-3.95%)
Jan 19, 2016 19.28 19.28 19.26 19.26 762 -0.27(-1.38%)
Jan 15, 2016 19.53 19.53 19.53 0 -1.20(-5.79%)
Jan 14, 2016 19.48 20.73 19.48 20.73 4,355 +1.53(+7.97%)
Jan 13, 2016 19.62 19.62 19.15 19.20 8,153 -0.51(-2.59%)
Jan 12, 2016 20.30 20.30 19.71 19.71 724 +0.18(+0.92%)
Jan 11, 2016 19.77 20.00 19.45 19.53 3,429 -0.47(-2.35%)
Jan 08, 2016 20.31 20.40 20.00 20.00 906 -1.05(-4.99%)
Jan 07, 2016 21.25 21.78 21.05 21.05 3,406 -0.95(-4.32%)
Jan 06, 2016 22.00 22.00 22.00 22.00 5,035 -0.40(-1.79%)
Jan 05, 2016 23.06 23.06 22.40 22.40 820 -0.75(-3.24%)
Jan 04, 2016 23.29 23.30 22.70 23.15 3,498 -0.25(-1.07%)
Dec 31, 2015 23.40 23.40 23.40 0 +0.35(+1.52%)
Dec 30, 2015 23.05 23.05 23.05 23.05 2,045 -0.09(-0.39%)
Dec 29, 2015 23.20 23.20 23.14 23.14 1,019 +0.09(+0.39%)
Dec 28, 2015 23.05 23.05 23.05 23.05 100 -0.15(-0.65%)
Dec 24, 2015 23.20 23.20 23.20 0 -0.39(-1.65%)
Dec 23, 2015 23.08 23.76 23.06 23.59 8,072 +1.49(+6.74%)
Dec 22, 2015 21.80 22.10 21.80 22.10 3,877 +0.38(+1.75%)
Dec 21, 2015 21.72 21.72 21.72 21.72 1,037 -0.18(-0.82%)
Dec 18, 2015 21.92 21.92 21.90 21.90 800 -0.75(-3.31%)
Dec 15, 2015 22.65 22.65 22.65 42 +0.55(+2.49%)
Dec 14, 2015 22.19 22.19 21.54 22.10 482 -1.11(-4.78%)
Dec 07, 2015 23.21 23.21 23.21 640 -1.60(-6.45%)
Dec 04, 2015 24.63 24.81 24.01 24.81 2,125 -0.09(-0.36%)
Dec 03, 2015 24.47 24.90 24.47 24.90 3,499 +0.01(+0.04%)
Nov 30, 2015 24.89 24.89 24.89 744 -0.61(-2.39%)
Nov 27, 2015 25.55 25.55 25.50 25.50 1,006 +0.50(+2.00%)
Nov 25, 2015 25.00 25.00 25.00 0 -0.25(-0.99%)
Nov 20, 2015 25.25 25.25 25.25 25.25 2,100 +0.09(+0.36%)
Nov 18, 2015 25.16 25.16 25.16 20 -0.16(-0.63%)
Nov 17, 2015 24.73 25.32 24.73 25.32 11,384 +1.08(+4.46%)
Nov 16, 2015 24.56 24.65 24.24 24.24 1,454 -0.33(-1.34%)
Nov 13, 2015 23.76 24.57 23.76 24.57 3,130 -0.28(-1.13%)
Nov 12, 2015 24.85 24.85 24.85 24.85 436 -0.28(-1.11%)
Nov 11, 2015 25.75 25.75 25.13 25.13 320 -0.92(-3.53%)
Nov 10, 2015 25.30 26.05 25.30 26.05 5,587 +0.07(+0.29%)
Nov 09, 2015 25.98 25.98 25.98 25.98 3,225 +0.28(+1.07%)
Nov 06, 2015 25.70 25.70 25.70 25.70 164 -0.36(-1.38%)
Nov 05, 2015 26.28 26.28 26.06 26.06 14,752 -1.53(-5.55%)
Nov 04, 2015 27.75 27.75 27.59 27.59 952 +0.59(+2.19%)
Nov 03, 2015 26.50 27.00 26.50 27.00 1,739 +0.29(+1.09%)
Nov 02, 2015 26.24 26.71 26.24 26.71 1,180 +0.59(+2.26%)
Oct 30, 2015 26.60 26.60 26.60 26.12 780 -0.38(-1.43%)
Oct 28, 2015 26.50 26.50 26.50 0 -0.21(-0.79%)
Oct 27, 2015 26.71 26.71 26.71 26.71 185 -0.29(-1.07%)
Oct 26, 2015 26.93 27.00 26.93 27.00 1,255 -0.12(-0.44%)
Oct 23, 2015 27.12 27.12 27.12 27.12 100 -0.51(-1.85%)
Oct 22, 2015 27.63 27.63 27.63 27.63 440 -0.32(-1.14%)
Oct 21, 2015 28.46 28.46 27.78 27.95 1,780 -0.11(-0.39%)
Oct 19, 2015 28.06 28.06 28.06 345 -0.39(-1.37%)
Oct 15, 2015 28.45 28.45 28.45 0 +1.09(+3.98%)
Oct 14, 2015 28.04 28.04 27.36 27.36 310 +0.18(+0.66%)
Oct 13, 2015 27.30 27.31 27.18 27.18 1,686 -0.57(-2.05%)
Oct 12, 2015 28.23 28.23 27.75 27.75 2,050 -0.75(-2.63%)
Oct 09, 2015 28.50 28.50 28.50 28.50 2,000 +0.05(+0.18%)
Oct 08, 2015 28.00 28.45 28.00 28.45 5,800 +0.81(+2.93%)
Oct 07, 2015 27.68 28.06 27.64 27.64 1,265 +1.80(+6.95%)
Oct 05, 2015 25.84 25.84 25.84 98 +1.45(+5.96%)
Oct 02, 2015 24.39 24.39 24.39 24.39 260 +0.39(+1.63%)
Oct 01, 2015 24.43 24.70 24.00 24.00 4,235 +0.68(+2.92%)
Sep 30, 2015 23.30 23.32 23.30 23.32 412 -0.32(-1.35%)
Sep 29, 2015 23.73 23.73 23.63 23.64 770 +0.35(+1.50%)
Sep 28, 2015 23.61 23.61 23.29 23.29 4,942 -0.29(-1.23%)
Sep 24, 2015 23.58 23.58 23.58 1,025 -0.52(-2.16%)
Sep 23, 2015 24.27 24.28 24.10 24.10 385 -1.11(-4.40%)
Sep 21, 2015 25.21 25.21 25.21 62 -0.16(-0.63%)
Sep 18, 2015 25.25 25.37 25.21 25.37 1,625 -0.13(-0.51%)
Sep 17, 2015 26.04 26.04 25.50 25.50 329 -0.05(-0.20%)
Sep 16, 2015 25.55 25.55 25.55 25.55 100 +0.65(+2.61%)
Sep 15, 2015 25.04 25.04 24.90 24.90 1,377 +0.07(+0.28%)
Sep 14, 2015 25.24 25.24 24.53 24.83 2,256 -0.53(-2.09%)
Sep 11, 2015 25.24 25.36 24.72 25.36 1,535 +0.34(+1.36%)
Sep 10, 2015 25.44 25.44 25.02 25.02 2,586 -0.52(-2.04%)
Sep 09, 2015 25.14 25.66 25.14 25.54 700 +1.01(+4.12%)
Sep 04, 2015 24.53 24.53 24.53 0 -0.69(-2.74%)
Sep 03, 2015 25.61 25.90 25.22 25.22 355 -0.38(-1.48%)
Sep 01, 2015 25.60 25.60 25.60 22 -0.45(-1.73%)
Aug 31, 2015 26.08 26.08 26.05 26.05 430 -0.06(-0.23%)
Aug 28, 2015 25.75 26.11 25.75 26.11 720 +0.46(+1.79%)
Aug 27, 2015 25.86 25.90 25.65 25.65 4,103 +0.58(+2.31%)
Aug 26, 2015 25.71 25.71 24.55 25.07 7,767 -0.38(-1.49%)
Aug 25, 2015 25.30 26.00 25.30 25.45 2,288 +0.00(+0.00%)
Aug 24, 2015 24.73 25.98 24.73 25.45 10,129 -1.40(-5.21%)
Aug 21, 2015 27.00 27.00 26.58 26.85 635 -0.51(-1.86%)
Aug 20, 2015 27.36 27.36 27.36 27.36 605 -0.17(-0.62%)
Aug 19, 2015 27.69 27.69 27.53 27.53 2,606 -0.70(-2.48%)
Aug 18, 2015 28.00 28.23 28.00 28.23 943 +0.18(+0.64%)
Aug 17, 2015 28.05 28.05 28.05 28.05 709 -1.02(-3.51%)
Aug 13, 2015 29.07 29.07 29.07 0 -0.32(-1.09%)
Aug 12, 2015 29.70 29.70 29.39 29.39 1,240 -0.16(-0.54%)
Aug 11, 2015 29.70 29.70 29.13 29.55 852 +0.05(+0.17%)
Aug 10, 2015 29.50 29.50 29.50 29.50 693 +0.49(+1.69%)
Aug 05, 2015 29.01 29.01 29.01 1 +0.34(+1.19%)
Aug 04, 2015 28.67 28.67 28.67 28.67 172 -0.03(-0.10%)
Aug 03, 2015 28.70 28.70 28.70 28.70 1,146 -0.38(-1.31%)
Jul 30, 2015 29.08 29.08 29.08 0 +1.50(+5.44%)
Jul 29, 2015 27.25 27.58 27.25 27.58 2,449 +0.31(+1.14%)
Jul 28, 2015 27.27 27.27 27.27 27.27 6,857 -0.01(-0.04%)
Jul 27, 2015 27.39 27.39 27.28 27.28 7,779 -0.18(-0.66%)
Jul 24, 2015 27.46 27.46 27.46 27.46 325 -0.64(-2.28%)
Jul 22, 2015 28.10 28.10 28.10 0 -0.52(-1.82%)
Jul 21, 2015 28.62 28.62 28.62 28.62 906 +0.10(+0.35%)
Jul 20, 2015 28.77 28.77 28.52 28.52 1,355 +0.07(+0.25%)
Jul 17, 2015 28.45 28.45 28.45 28.45 600 -0.31(-1.08%)
Jul 15, 2015 28.76 28.76 28.76 0 +0.02(+0.07%)
Jul 14, 2015 28.55 28.74 28.55 28.74 1,126 +0.00(+0.00%)
Jul 13, 2015 28.42 28.74 28.42 28.74 1,900 +0.00(+0.00%)
Jul 10, 2015 28.74 28.74 28.74 28.74 389 +0.69(+2.46%)
Jul 09, 2015 28.05 28.05 28.05 28.05 182 +0.26(+0.94%)
Jul 08, 2015 27.79 27.79 27.79 27.79 162 +0.48(+1.76%)
Jul 07, 2015 27.94 27.94 27.94 27.31 250 -0.98(-3.46%)
Jul 06, 2015 28.38 28.38 28.29 28.29 305 -0.45(-1.57%)
Jul 02, 2015 28.74 28.74 28.74 0 +0.06(+0.21%)
Jul 01, 2015 28.48 28.68 28.48 28.68 719 +0.02(+0.07%)
Jun 30, 2015 28.75 28.75 28.66 28.66 1,300 -0.21(-0.73%)
Jun 29, 2015 29.35 29.35 28.87 28.87 1,580 -1.08(-3.61%)
Jun 26, 2015 29.95 29.95 29.48 29.95 1,600 +0.06(+0.20%)
Jun 25, 2015 30.40 30.47 29.86 29.89 4,830 -0.12(-0.40%)
Jun 24, 2015 29.97 30.09 29.97 30.01 5,855 +0.40(+1.34%)
Jun 23, 2015 29.61 29.61 29.61 29.61 335 -0.58(-1.91%)
Jun 18, 2015 30.19 30.19 30.19 0 +0.44(+1.48%)
Jun 17, 2015 29.34 29.75 29.34 29.75 677 +0.55(+1.88%)
Jun 16, 2015 29.20 29.20 29.20 29.20 6,000 +0.15(+0.52%)
Jun 15, 2015 29.02 29.05 29.02 29.05 609 +0.00(+0.00%)
Jun 12, 2015 29.14 29.14 29.05 29.05 1,639 -0.70(-2.35%)
Jun 11, 2015 30.16 30.16 29.75 29.75 4,595 -0.21(-0.70%)
Jun 10, 2015 29.96 29.96 29.96 29.96 169 +1.02(+3.52%)
Jun 09, 2015 29.00 29.00 28.94 28.94 221 -0.19(-0.65%)
Jun 05, 2015 29.13 29.13 29.13 0 -0.37(-1.25%)
Jun 04, 2015 29.65 29.65 29.50 29.50 1,347 -0.30(-1.01%)
Jun 03, 2015 30.31 30.31 29.80 29.80 2,249 +0.03(+0.10%)
Jun 02, 2015 29.73 29.80 29.73 29.77 1,379 +0.12(+0.40%)
Jun 01, 2015 30.00 30.00 29.65 29.65 3,450 -0.70(-2.31%)
May 29, 2015 30.20 30.35 30.20 30.35 400,300 +0.18(+0.60%)
May 28, 2015 30.23 30.23 30.17 30.17 870 -0.09(-0.30%)
May 27, 2015 30.26 30.26 30.26 30.26 339 -0.19(-0.62%)
May 26, 2015 30.64 30.64 30.45 30.45 1,170 -1.47(-4.61%)
May 21, 2015 31.92 31.92 31.92 0 +0.87(+2.80%)
May 20, 2015 31.05 31.05 31.05 31.05 529 -0.03(-0.09%)
May 19, 2015 31.50 31.50 31.08 31.08 565 -0.55(-1.75%)
May 18, 2015 31.63 31.63 31.63 31.63 1,000 -0.15(-0.47%)
May 15, 2015 31.79 31.79 31.78 31.78 390 -0.46(-1.43%)
May 14, 2015 32.24 32.24 32.24 32.24 155 -0.12(-0.37%)
May 12, 2015 32.36 32.36 32.36 25 +0.00(+0.00%)
May 11, 2015 32.36 32.36 32.36 32.36 209 +0.86(+2.73%)
May 07, 2015 31.50 31.50 31.50 51 -0.90(-2.78%)
May 04, 2015 32.40 32.40 32.40 0 +0.15(+0.47%)
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.