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 28, 2017 27.00 27.15 26.50 27.07 3,442 +0.72(+2.73%)
Apr 27, 2017 26.96 27.15 26.35 26.35 2,071 -1.00(-3.66%)
Apr 26, 2017 26.70 27.35 26.70 27.35 10,778 +0.05(+0.18%)
Apr 25, 2017 27.26 27.30 27.26 27.30 1,751 +0.65(+2.44%)
Apr 24, 2017 26.65 26.65 26.65 26.65 4,699 +0.35(+1.33%)
Apr 21, 2017 26.35 26.35 26.30 26.30 1,286 -0.05(-0.19%)
Apr 20, 2017 26.40 26.40 26.35 26.35 1,285 -0.49(-1.83%)
Apr 19, 2017 26.44 26.84 26.44 26.84 608 -1.46(-5.16%)
Apr 17, 2017 28.30 28.30 28.30 0 +0.62(+2.24%)
Apr 13, 2017 27.68 27.68 27.68 27.68 510 -0.32(-1.14%)
Apr 11, 2017 28.00 28.00 28.00 10 +0.00(+0.00%)
Apr 10, 2017 28.04 28.04 27.60 28.00 2,265 +0.36(+1.30%)
Apr 07, 2017 27.40 28.20 27.40 27.64 542 +0.24(+0.88%)
Apr 06, 2017 27.89 27.97 27.37 27.40 4,731 -0.58(-2.07%)
Apr 05, 2017 27.98 27.98 27.98 27.98 700 +0.80(+2.94%)
Apr 04, 2017 27.00 27.66 27.00 27.18 11,133 -0.18(-0.66%)
Apr 03, 2017 26.85 27.36 26.85 27.36 712 -0.37(-1.33%)
Mar 31, 2017 27.29 27.73 27.25 27.73 1,929 -0.52(-1.84%)
Mar 30, 2017 27.95 28.25 27.46 28.25 9,898 +0.29(+1.04%)
Mar 29, 2017 27.50 27.96 27.40 27.96 2,293 +0.46(+1.67%)
Mar 28, 2017 27.15 28.04 27.15 27.50 5,933 -0.13(-0.47%)
Mar 27, 2017 27.10 27.63 27.10 27.63 2,853 +0.63(+2.33%)
Mar 24, 2017 27.70 27.70 27.00 27.00 4,200 -1.03(-3.67%)
Mar 23, 2017 27.81 28.03 27.30 28.03 3,755 +0.78(+2.86%)
Mar 22, 2017 27.05 27.29 27.05 27.25 3,231 -0.07(-0.26%)
Mar 21, 2017 27.32 27.32 27.32 27.32 8,217 -0.40(-1.44%)
Mar 20, 2017 27.80 27.80 27.72 27.72 691 -0.30(-1.07%)
Mar 17, 2017 27.81 28.02 27.81 28.02 2,300 +0.83(+3.05%)
Mar 16, 2017 27.19 27.19 27.19 27.19 100 +0.59(+2.22%)
Mar 15, 2017 26.80 26.80 26.60 26.60 900 -0.25(-0.93%)
Mar 14, 2017 26.85 26.85 26.85 26.85 500 -0.10(-0.37%)
Mar 13, 2017 27.00 27.00 26.95 26.95 2,387 +0.30(+1.13%)
Mar 10, 2017 26.65 27.00 26.65 26.65 4,081 -0.25(-0.93%)
Mar 09, 2017 26.75 26.90 26.25 26.90 11,618 +0.05(+0.19%)
Mar 08, 2017 26.95 27.54 26.85 26.85 3,837 -0.92(-3.31%)
Mar 07, 2017 27.95 27.95 27.65 27.77 2,034 +0.47(+1.72%)
Mar 06, 2017 27.48 27.84 27.13 27.30 2,857 -0.43(-1.55%)
Mar 03, 2017 27.05 27.73 27.05 27.73 990 +0.58(+2.14%)
Mar 02, 2017 27.75 27.94 27.15 27.15 3,261 +0.00(+0.00%)
Mar 01, 2017 27.05 27.31 27.05 27.15 3,755 -0.05(-0.18%)
Feb 28, 2017 27.55 27.55 27.20 27.20 2,471 -0.30(-1.09%)
Feb 27, 2017 27.05 27.54 27.05 27.50 1,230 +0.64(+2.38%)
Feb 24, 2017 26.80 26.86 26.80 26.86 2,063 -0.68(-2.47%)
Feb 23, 2017 27.67 27.67 27.54 27.54 966 +0.26(+0.97%)
Feb 22, 2017 26.85 27.33 26.85 27.28 1,052 +0.08(+0.28%)
Feb 21, 2017 27.65 27.65 26.90 27.20 14,675 +0.30(+1.12%)
Feb 17, 2017 26.90 26.90 26.90 0 -1.45(-5.11%)
Feb 16, 2017 28.05 28.35 27.60 28.35 5,047 -0.40(-1.39%)
Feb 15, 2017 28.79 28.79 28.10 28.75 2,440 +0.64(+2.28%)
Feb 14, 2017 29.00 29.04 28.10 28.11 25,193 -0.84(-2.90%)
Feb 13, 2017 28.20 28.95 28.20 28.95 15,123 +0.90(+3.21%)
Feb 10, 2017 28.75 28.75 28.05 28.05 73,806 -0.06(-0.21%)
Feb 08, 2017 28.11 28.11 28.11 0 -0.04(-0.14%)
Feb 07, 2017 28.15 28.15 28.15 28.15 700 -0.95(-3.26%)
Feb 03, 2017 29.10 29.10 29.10 0 +0.71(+2.50%)
Feb 02, 2017 28.39 28.39 28.39 28.39 100 +0.67(+2.42%)
Jan 31, 2017 27.72 27.72 27.72 1,303 -0.79(-2.77%)
Jan 30, 2017 28.73 28.73 27.80 28.51 1,708 -0.54(-1.86%)
Jan 27, 2017 29.06 29.06 29.05 29.05 600 +0.65(+2.29%)
Jan 26, 2017 28.85 28.85 28.40 28.40 293 -0.39(-1.35%)
Jan 25, 2017 29.25 29.25 28.75 28.79 4,328 -0.09(-0.31%)
Jan 24, 2017 28.85 28.89 28.85 28.88 4,069 +0.65(+2.30%)
Jan 20, 2017 28.23 28.23 28.23 0 +0.17(+0.62%)
Jan 19, 2017 28.70 28.70 28.05 28.06 713 -0.53(-1.87%)
Jan 18, 2017 29.30 29.30 28.59 28.59 1,578 -0.11(-0.38%)
Jan 17, 2017 29.05 29.05 28.70 28.70 835 -0.30(-1.03%)
Jan 13, 2017 29.00 29.00 29.00 0 +0.10(+0.35%)
Jan 12, 2017 29.00 29.00 28.90 28.90 312 +0.25(+0.87%)
Jan 11, 2017 28.60 28.96 28.60 28.65 1,588 +0.45(+1.60%)
Jan 10, 2017 28.45 28.45 28.20 28.20 10,525 -1.11(-3.79%)
Jan 06, 2017 29.31 29.31 29.31 50 -0.17(-0.57%)
Jan 05, 2017 29.50 29.51 29.45 29.48 2,998 -0.17(-0.58%)
Jan 04, 2017 29.50 29.75 29.49 29.65 983 +0.25(+0.85%)
Jan 03, 2017 29.34 29.40 28.75 29.40 2,454 +0.61(+2.12%)
Dec 30, 2016 28.79 28.79 28.79 0 +0.24(+0.84%)
Dec 29, 2016 29.24 29.24 28.55 28.55 1,921 +0.09(+0.31%)
Dec 28, 2016 29.14 29.14 28.30 28.46 2,233 -0.44(-1.52%)
Dec 27, 2016 28.50 28.90 28.50 28.90 919 +0.40(+1.40%)
Dec 23, 2016 28.50 28.50 28.50 0 +0.16(+0.56%)
Dec 22, 2016 28.30 28.40 28.30 28.34 2,418 -0.02(-0.07%)
Dec 21, 2016 28.40 29.15 28.35 28.36 6,051 -0.14(-0.49%)
Dec 20, 2016 28.76 28.77 28.50 28.50 2,167 -0.59(-2.03%)
Dec 19, 2016 29.10 29.10 29.09 29.09 737 +0.84(+2.97%)
Dec 16, 2016 28.74 28.74 28.25 28.25 550 +0.15(+0.54%)
Dec 15, 2016 28.20 28.20 27.90 28.10 1,932 +0.46(+1.66%)
Dec 14, 2016 28.95 28.95 27.64 27.64 3,150 -0.56(-1.99%)
Dec 13, 2016 28.11 28.50 28.11 28.20 5,900 -0.30(-1.05%)
Dec 12, 2016 28.90 28.90 28.01 28.50 3,981 +1.40(+5.17%)
Dec 09, 2016 28.03 28.03 27.10 27.10 4,473 -0.25(-0.91%)
Dec 08, 2016 28.25 28.25 27.35 27.35 889 +0.00(+0.00%)
Dec 07, 2016 27.58 27.58 27.35 27.35 31,092 +0.20(+0.74%)
Dec 06, 2016 27.40 27.40 27.15 27.15 520 -0.05(-0.18%)
Dec 05, 2016 27.98 27.98 27.20 27.20 2,596 -0.21(-0.77%)
Dec 01, 2016 27.41 27.41 27.41 16 -0.35(-1.26%)
Nov 30, 2016 26.70 27.76 26.70 27.76 15,500 +1.98(+7.68%)
Nov 29, 2016 25.65 25.78 25.25 25.78 1,729 -0.26(-1.00%)
Nov 28, 2016 25.64 26.04 25.64 26.04 508 -0.06(-0.23%)
Nov 25, 2016 26.10 26.10 26.10 26.10 220 -0.00(-0.00%)
Nov 23, 2016 26.10 26.10 26.10 0 -0.61(-2.28%)
Nov 22, 2016 26.62 26.71 26.08 26.71 1,229 +0.10(+0.38%)
Nov 21, 2016 26.15 26.61 26.15 26.61 830 +0.63(+2.42%)
Nov 18, 2016 25.89 26.00 25.32 25.98 3,332 -0.29(-1.10%)
Nov 17, 2016 26.27 26.27 26.27 26.27 135 +0.35(+1.35%)
Nov 16, 2016 26.09 26.09 25.92 25.92 648 +0.20(+0.78%)
Nov 15, 2016 25.56 25.95 25.56 25.72 737 +0.18(+0.70%)
Nov 14, 2016 25.42 25.55 25.42 25.54 596 -0.08(-0.31%)
Nov 11, 2016 25.54 25.62 25.54 25.62 2,895 -1.66(-6.09%)
Nov 10, 2016 26.84 27.28 26.60 27.28 1,330 +0.58(+2.17%)
Nov 09, 2016 26.70 26.70 26.70 26.70 324 -0.40(-1.48%)
Nov 08, 2016 26.63 27.30 26.45 27.10 2,884 +0.90(+3.44%)
Nov 07, 2016 26.15 26.20 26.15 26.20 1,874 -0.01(-0.04%)
Nov 03, 2016 26.21 26.21 26.21 25 +0.02(+0.08%)
Nov 02, 2016 26.19 26.19 26.19 26.19 200 -0.41(-1.54%)
Nov 01, 2016 26.68 27.35 26.60 26.60 1,450 +0.65(+2.50%)
Oct 28, 2016 25.95 25.95 25.95 0 +0.01(+0.04%)
Oct 26, 2016 25.94 25.94 25.94 35 -0.96(-3.57%)
Oct 24, 2016 26.90 26.90 26.90 0 +0.36(+1.36%)
Oct 21, 2016 26.36 26.54 26.21 26.54 1,655 +0.02(+0.07%)
Oct 19, 2016 26.52 26.52 26.52 190 -0.32(-1.19%)
Oct 18, 2016 26.38 26.84 26.38 26.84 2,082 +0.88(+3.39%)
Oct 17, 2016 26.49 26.49 25.96 25.96 826 -0.80(-2.99%)
Oct 14, 2016 26.71 27.25 26.71 26.76 825 +0.21(+0.79%)
Oct 13, 2016 26.65 26.76 26.55 26.55 2,535 -0.26(-0.95%)
Oct 12, 2016 26.65 26.81 26.65 26.81 305 +0.06(+0.21%)
Oct 11, 2016 26.89 26.89 26.75 26.75 500 -0.51(-1.87%)
Oct 10, 2016 27.71 27.93 27.26 27.26 2,576 +0.11(+0.41%)
Oct 07, 2016 27.07 27.38 26.77 27.15 2,041 -0.18(-0.66%)
Oct 06, 2016 27.33 27.33 27.33 27.33 600 -0.23(-0.83%)
Oct 05, 2016 27.02 27.58 26.88 27.56 1,679 +1.07(+4.04%)
Oct 04, 2016 26.70 26.70 26.49 26.49 3,716 -0.18(-0.67%)
Oct 03, 2016 26.61 26.67 26.30 26.67 2,575 +0.30(+1.14%)
Sep 30, 2016 26.37 26.37 26.37 26.37 188 -0.15(-0.57%)
Sep 29, 2016 26.46 26.62 25.76 26.52 2,510 +0.59(+2.28%)
Sep 28, 2016 24.60 26.00 24.60 25.93 1,801 +1.03(+4.14%)
Sep 27, 2016 24.29 24.90 24.29 24.90 348 -0.46(-1.81%)
Sep 26, 2016 24.81 25.36 24.81 25.36 2,231 -0.38(-1.48%)
Sep 23, 2016 25.71 25.74 25.71 25.74 375 -0.17(-0.66%)
Sep 22, 2016 25.55 25.91 25.55 25.91 688 +0.66(+2.61%)
Sep 21, 2016 25.30 25.30 25.25 25.25 806 +0.08(+0.32%)
Sep 20, 2016 25.15 25.17 25.15 25.17 717 -0.22(-0.87%)
Sep 19, 2016 24.94 25.39 24.85 25.39 1,406 +0.54(+2.17%)
Sep 16, 2016 24.85 24.85 24.85 24.85 210 +0.17(+0.69%)
Sep 15, 2016 24.66 24.70 24.66 24.68 765 -0.72(-2.83%)
Sep 14, 2016 25.09 25.40 24.90 25.40 4,535 -0.12(-0.47%)
Sep 12, 2016 25.52 25.52 25.52 38 -0.74(-2.82%)
Sep 09, 2016 26.26 26.26 26.26 26.26 205 -0.10(-0.38%)
Sep 08, 2016 26.36 26.36 26.36 26.36 233 -0.30(-1.13%)
Sep 07, 2016 26.74 26.74 26.66 26.66 550 +0.45(+1.73%)
Sep 06, 2016 26.21 26.21 26.21 26.21 200 -0.09(-0.35%)
Sep 02, 2016 26.30 26.30 26.30 0 +0.72(+2.81%)
Sep 01, 2016 25.38 25.58 25.31 25.58 623 +0.18(+0.71%)
Aug 31, 2016 25.40 25.40 25.40 25.40 6,000 -0.89(-3.39%)
Aug 30, 2016 26.27 26.29 26.27 26.29 822 +0.15(+0.58%)
Aug 29, 2016 26.03 26.26 26.03 26.14 1,100 +0.10(+0.37%)
Aug 26, 2016 26.04 26.04 26.04 26.04 286 +0.56(+2.20%)
Aug 25, 2016 25.64 25.64 25.48 25.48 318 -0.24(-0.93%)
Aug 24, 2016 26.36 26.36 25.72 25.72 1,158 -0.14(-0.55%)
Aug 23, 2016 26.00 26.39 25.80 25.86 908 -0.31(-1.20%)
Aug 22, 2016 26.15 26.18 26.15 26.18 1,401 -0.32(-1.22%)
Aug 19, 2016 26.50 26.50 26.50 26.50 300 -0.44(-1.63%)
Aug 18, 2016 26.69 26.94 26.69 26.94 1,300 -0.05(-0.19%)
Aug 17, 2016 26.56 26.99 26.56 26.99 400 +0.54(+2.04%)
Aug 16, 2016 26.25 26.74 26.25 26.45 1,096 +0.20(+0.77%)
Aug 15, 2016 26.46 26.46 26.24 26.25 2,160 +0.47(+1.81%)
Aug 12, 2016 25.78 25.78 25.78 25.78 1,000 -0.32(-1.23%)
Aug 11, 2016 25.74 26.42 25.50 26.10 2,700 +0.55(+2.15%)
Aug 10, 2016 25.55 25.70 25.55 25.55 2,951 -0.31(-1.20%)
Aug 09, 2016 26.20 26.20 25.76 25.86 2,472 -0.61(-2.30%)
Aug 08, 2016 26.24 26.47 26.24 26.47 2,121 +0.79(+3.08%)
Aug 05, 2016 25.92 26.11 25.68 25.68 450 -0.04(-0.16%)
Aug 04, 2016 25.91 25.91 25.72 25.72 235 +0.22(+0.86%)
Aug 03, 2016 25.50 25.50 25.50 25.50 100 +0.00(+0.00%)
Aug 02, 2016 25.65 25.82 25.50 25.50 3,658 -0.71(-2.71%)
Aug 01, 2016 26.20 26.21 26.00 26.21 7,030 -0.22(-0.83%)
Jul 29, 2016 26.71 26.71 26.23 26.43 2,833 -1.12(-4.07%)
Jul 28, 2016 26.79 27.55 26.75 27.55 4,557 -0.43(-1.55%)
Jul 27, 2016 28.10 28.44 27.95 27.98 1,419 -0.34(-1.18%)
Jul 26, 2016 28.25 28.34 28.25 28.32 701 +0.32(+1.14%)
Jul 25, 2016 28.13 28.13 27.79 28.00 5,341 -0.60(-2.10%)
Jul 22, 2016 28.36 28.60 28.36 28.60 4,616 -0.10(-0.35%)
Jul 21, 2016 28.32 28.70 28.30 28.70 9,634 +0.20(+0.70%)
Jul 20, 2016 28.22 28.50 27.65 28.50 9,894 +0.30(+1.06%)
Jul 19, 2016 28.58 28.58 28.05 28.20 5,734 -0.72(-2.49%)
Jul 18, 2016 28.42 28.92 27.89 28.92 11,074 +0.42(+1.47%)
Jul 15, 2016 27.93 28.50 27.93 28.50 2,030 +0.01(+0.04%)
Jul 14, 2016 28.63 28.63 28.41 28.49 3,931 +0.09(+0.33%)
Jul 13, 2016 28.50 28.50 28.13 28.39 1,860 -0.16(-0.57%)
Jul 12, 2016 27.85 28.56 27.80 28.56 7,010 +0.93(+3.36%)
Jul 11, 2016 27.60 27.65 27.55 27.63 5,237 +0.10(+0.36%)
Jul 08, 2016 27.65 27.65 27.53 27.53 785 +0.23(+0.84%)
Jul 07, 2016 27.65 27.65 27.30 27.30 1,601 -0.29(-1.05%)
Jul 05, 2016 28.00 28.15 27.58 27.59 3,579 -0.57(-2.02%)
Jul 01, 2016 28.16 28.16 28.16 0 +0.93(+3.42%)
Jun 30, 2016 27.14 27.52 26.66 27.23 9,155 +0.20(+0.74%)
Jun 29, 2016 26.97 27.15 26.97 27.03 2,543 +0.83(+3.17%)
Jun 28, 2016 26.20 26.20 26.20 26.20 200 +0.73(+2.87%)
Jun 27, 2016 26.00 26.20 25.47 25.47 3,755 -0.98(-3.71%)
Jun 24, 2016 26.17 26.96 26.05 26.45 24,629 -1.43(-5.14%)
Jun 23, 2016 27.71 27.88 27.70 27.88 491 +0.97(+3.62%)
Jun 22, 2016 27.20 27.20 26.90 26.91 1,632 -0.09(-0.33%)
Jun 21, 2016 26.57 27.00 26.57 27.00 2,849 +0.00(+0.00%)
Jun 20, 2016 27.00 27.15 26.52 27.00 1,455 +1.05(+4.05%)
Jun 17, 2016 25.79 25.95 25.79 25.95 689 +0.67(+2.65%)
Jun 16, 2016 24.30 25.28 24.30 25.28 925 +0.95(+3.90%)
Jun 15, 2016 24.34 24.34 24.33 24.33 268 -0.60(-2.41%)
Jun 14, 2016 24.93 24.93 24.93 24.93 280 -0.98(-3.78%)
Jun 13, 2016 25.67 25.91 25.50 25.91 1,748 -0.31(-1.18%)
Jun 10, 2016 26.20 26.23 26.20 26.22 1,300 -0.23(-0.87%)
Jun 09, 2016 26.45 26.45 26.45 26.45 1,000 -0.34(-1.27%)
Jun 08, 2016 26.21 26.89 26.21 26.79 5,010 +1.24(+4.85%)
Jun 07, 2016 25.50 25.80 25.50 25.55 6,183 +0.37(+1.47%)
Jun 06, 2016 24.69 25.18 24.69 25.18 1,104 +1.29(+5.40%)
Jun 02, 2016 23.89 23.89 23.89 0 -0.37(-1.52%)
Jun 01, 2016 24.08 24.26 24.08 24.26 1,335 -0.55(-2.22%)
May 26, 2016 24.81 24.81 24.81 40 -0.17(-0.68%)
May 25, 2016 24.98 24.98 24.98 24.98 140 +0.73(+3.01%)
May 24, 2016 24.40 24.61 24.25 24.25 2,308 +0.00(+0.00%)
May 23, 2016 24.25 24.25 24.25 24.25 257 -0.55(-2.22%)
May 19, 2016 24.80 24.80 24.80 88 -0.40(-1.61%)
May 18, 2016 25.35 25.35 25.04 25.20 1,877 -0.50(-1.93%)
May 16, 2016 25.70 25.70 25.70 0 +0.62(+2.47%)
May 13, 2016 25.08 25.08 25.08 25.08 3,540 -0.16(-0.63%)
May 11, 2016 25.24 25.24 25.24 34 -0.22(-0.86%)
May 10, 2016 25.43 25.46 25.43 25.46 274 +0.36(+1.43%)
May 09, 2016 25.10 25.10 25.10 25.10 411 -0.21(-0.83%)
May 06, 2016 25.20 25.59 25.20 25.31 3,912 +0.13(+0.52%)
May 05, 2016 25.54 25.54 25.18 25.18 976 -1.32(-4.98%)
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.