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 02, 2022 26.50 0 +0.57(+2.20%)
Feb 01, 2022 25.93 25.93 25.93 25.93 1,065 +0.91(+3.64%)
Jan 31, 2022 25.02 25.02 25.02 25.02 1,079 +0.08(+0.32%)
Jan 28, 2022 25.33 25.33 24.94 24.94 10,542 -0.95(-3.68%)
Jan 27, 2022 25.65 26.09 25.60 25.89 11,643 +0.26(+1.01%)
Jan 26, 2022 25.72 25.80 25.11 25.63 2,062 +1.47(+6.09%)
Jan 25, 2022 24.73 24.73 24.16 24.16 842 +0.29(+1.21%)
Jan 24, 2022 23.87 24.03 23.24 23.87 1,245 -0.65(-2.65%)
Jan 21, 2022 24.45 24.72 24.01 24.52 3,953 -0.68(-2.70%)
Jan 20, 2022 25.80 25.80 24.84 25.20 2,489 -0.15(-0.59%)
Jan 19, 2022 25.49 25.49 25.33 25.35 3,386 +0.23(+0.92%)
Jan 18, 2022 25.35 25.68 25.12 25.12 6,453 +0.01(+0.04%)
Jan 14, 2022 25.11 0 +0.38(+1.54%)
Jan 13, 2022 24.95 25.00 24.73 24.73 4,706 -0.09(-0.37%)
Jan 12, 2022 24.35 24.82 24.35 24.82 17,310 +1.28(+5.45%)
Jan 11, 2022 23.54 23.54 23.54 23.54 3,546 +0.00(+0.02%)
Jan 10, 2022 23.85 23.85 23.41 23.54 12,220 +0.01(+0.04%)
Jan 07, 2022 23.85 23.85 23.52 23.52 608 -0.03(-0.11%)
Jan 06, 2022 23.55 23.55 23.25 23.55 1,705 +0.40(+1.74%)
Jan 05, 2022 23.29 23.40 23.15 23.15 2,417 +0.45(+1.98%)
Jan 04, 2022 23.06 23.06 22.70 22.70 1,595 +0.20(+0.89%)
Jan 03, 2022 22.53 22.53 21.61 22.50 6,571 +0.50(+2.27%)
Dec 31, 2021 22.28 22.32 22.00 22.00 3,550 +0.05(+0.23%)
Dec 30, 2021 21.61 21.95 21.31 21.95 222,805 +0.08(+0.37%)
Dec 29, 2021 21.99 21.99 21.86 21.87 3,937 -0.38(-1.70%)
Dec 28, 2021 22.32 22.53 21.90 22.25 1,093 +0.18(+0.81%)
Dec 27, 2021 21.54 22.07 21.54 22.07 892 +0.07(+0.32%)
Dec 23, 2021 22.00 22.21 22.00 22.00 1,463 +0.19(+0.87%)
Dec 22, 2021 21.81 21.81 21.81 21.81 325 +0.65(+3.07%)
Dec 21, 2021 21.34 21.34 21.13 21.16 808 +0.57(+2.77%)
Dec 20, 2021 20.71 20.79 20.59 20.59 616 -1.04(-4.81%)
Dec 17, 2021 21.80 21.80 21.38 21.63 1,169 -0.20(-0.93%)
Dec 16, 2021 21.83 21.83 21.83 21.83 448 +0.70(+3.32%)
Dec 15, 2021 20.76 21.13 20.76 21.13 12,142 +0.17(+0.81%)
Dec 14, 2021 20.96 20.96 20.96 20.96 4,001 -0.86(-3.93%)
Dec 13, 2021 21.82 21.82 21.82 21.82 326 +0.27(+1.24%)
Dec 10, 2021 21.98 21.98 21.55 21.55 11,723 -0.47(-2.16%)
Dec 09, 2021 22.02 22.02 22.02 22.02 1,387 -0.35(-1.54%)
Dec 08, 2021 22.75 22.75 21.97 22.37 5,039 -0.03(-0.13%)
Dec 07, 2021 22.40 22.40 22.40 22.40 790 -0.20(-0.88%)
Dec 06, 2021 22.23 22.60 22.03 22.60 953 +1.37(+6.44%)
Dec 03, 2021 21.58 21.76 21.23 21.23 3,753 -0.26(-1.21%)
Dec 02, 2021 21.97 21.97 21.49 21.49 935 +0.65(+3.12%)
Dec 01, 2021 21.12 21.23 20.84 20.84 1,140 +0.12(+0.58%)
Nov 30, 2021 21.00 21.00 20.58 20.72 601,848 -0.69(-3.23%)
Nov 29, 2021 21.41 21.41 21.41 21.41 300 +0.49(+2.35%)
Nov 26, 2021 20.99 21.25 20.72 20.92 18,147 -1.14(-5.18%)
Nov 24, 2021 22.23 22.23 22.06 22.06 1,432 +0.31(+1.44%)
Nov 23, 2021 21.50 22.06 21.50 21.75 1,916 -0.05(-0.25%)
Nov 22, 2021 21.66 21.80 21.66 21.80 1,174 +0.19(+0.90%)
Nov 19, 2021 21.61 21.88 21.61 21.61 310 -0.75(-3.35%)
Nov 18, 2021 22.16 22.36 22.16 22.36 3,439 -0.64(-2.78%)
Nov 17, 2021 22.45 23.00 22.45 23.00 1,538 +0.29(+1.28%)
Nov 16, 2021 22.33 22.82 22.33 22.71 8,445 +0.20(+0.90%)
Nov 12, 2021 22.51 22.51 22.51 84 -0.04(-0.16%)
Nov 11, 2021 22.62 22.62 22.54 22.54 285 -0.37(-1.63%)
Nov 09, 2021 22.85 22.92 22.59 22.92 450 -0.37(-1.60%)
Nov 08, 2021 23.29 23.29 23.29 23.29 226 +0.91(+4.07%)
Nov 05, 2021 22.38 23.47 22.38 22.38 407 -0.20(-0.88%)
Nov 04, 2021 21.98 22.58 21.98 22.58 1,166 +0.01(+0.04%)
Nov 03, 2021 22.65 22.65 22.22 22.57 841 +0.30(+1.35%)
Nov 02, 2021 22.27 22.77 22.27 22.27 13,084 -0.57(-2.50%)
Nov 01, 2021 23.00 23.00 22.84 22.84 819 -0.19(-0.83%)
Oct 29, 2021 23.23 23.23 23.03 23.03 406 -0.66(-2.78%)
Oct 28, 2021 24.31 24.31 23.45 23.69 223,650 -1.02(-4.13%)
Oct 27, 2021 24.20 24.77 24.20 24.71 3,940 +0.21(+0.86%)
Oct 26, 2021 24.59 24.59 24.50 24.50 1,288 +0.01(+0.04%)
Oct 25, 2021 24.45 24.78 24.45 24.49 2,210 +0.57(+2.38%)
Oct 22, 2021 24.40 24.64 23.92 23.92 2,828 -1.08(-4.32%)
Oct 21, 2021 24.95 25.00 24.95 25.00 1,541 -0.00(-0.00%)
Oct 20, 2021 25.00 25.00 24.72 25.00 6,717 +0.42(+1.69%)
Oct 18, 2021 24.58 24.58 24.58 28 +0.03(+0.14%)
Oct 15, 2021 24.10 24.55 24.10 24.55 1,974 +0.38(+1.57%)
Oct 14, 2021 24.15 24.38 24.15 24.17 3,003 +0.85(+3.64%)
Oct 13, 2021 23.50 23.90 23.32 23.32 22,472 -0.09(-0.38%)
Oct 12, 2021 24.00 24.00 23.41 23.41 5,000 -0.11(-0.47%)
Oct 11, 2021 23.70 23.99 23.52 23.52 2,063 +0.75(+3.30%)
Oct 08, 2021 22.80 24.00 22.77 22.77 4,829 -0.03(-0.14%)
Oct 07, 2021 23.40 23.40 22.79 22.80 1,775 +0.57(+2.56%)
Oct 06, 2021 23.15 23.15 22.23 22.23 2,169 -0.97(-4.18%)
Oct 05, 2021 23.16 23.20 23.11 23.20 1,107 +0.50(+2.20%)
Oct 04, 2021 22.50 23.16 22.50 22.70 2,289 +0.85(+3.89%)
Oct 01, 2021 21.85 21.85 21.85 21.85 734 -0.18(-0.82%)
Sep 30, 2021 22.00 22.30 22.00 22.03 800 +0.00(+0.00%)
Sep 29, 2021 21.74 22.05 21.74 22.03 6,473 -0.27(-1.21%)
Sep 28, 2021 22.51 22.51 22.10 22.30 3,283 +0.86(+4.01%)
Sep 27, 2021 21.00 21.75 21.00 21.44 10,145 +1.12(+5.51%)
Sep 24, 2021 20.80 20.99 20.32 20.32 618 -0.38(-1.84%)
Sep 23, 2021 20.40 20.87 20.04 20.70 15,633 +0.18(+0.90%)
Sep 22, 2021 20.70 20.85 20.46 20.52 1,534 +0.59(+2.94%)
Sep 21, 2021 19.93 19.93 19.93 19.93 11,831 +0.27(+1.37%)
Sep 17, 2021 19.66 19.66 19.66 181 -0.48(-2.38%)
Sep 16, 2021 20.16 20.35 20.14 20.14 737 -0.63(-3.03%)
Sep 15, 2021 20.77 20.77 20.77 20.77 154 +0.77(+3.85%)
Sep 14, 2021 20.12 20.12 20.00 20.00 1,072 +0.10(+0.50%)
Sep 13, 2021 20.10 20.10 19.50 19.90 2,224 +0.25(+1.30%)
Sep 10, 2021 19.29 19.64 19.29 19.64 548 +0.50(+2.64%)
Sep 09, 2021 19.50 19.50 19.14 19.14 1,666 -0.44(-2.25%)
Sep 08, 2021 19.58 19.58 19.58 19.58 341 -0.32(-1.61%)
Sep 03, 2021 19.90 19.90 19.90 65 -0.10(-0.50%)
Sep 01, 2021 20.00 20.00 20.00 220 +0.03(+0.15%)
Aug 31, 2021 19.69 20.00 19.69 19.97 1,000,470 +0.27(+1.37%)
Aug 30, 2021 19.70 19.89 19.70 19.70 712 -0.15(-0.76%)
Aug 27, 2021 19.75 19.85 19.71 19.85 1,136 +0.10(+0.52%)
Aug 26, 2021 19.40 19.75 19.40 19.75 1,657 +0.20(+1.01%)
Aug 25, 2021 19.39 19.55 19.35 19.55 1,061 +0.15(+0.77%)
Aug 24, 2021 19.73 19.85 19.40 19.40 9,337 +0.14(+0.73%)
Aug 23, 2021 19.32 19.32 19.26 19.26 635 +0.41(+2.18%)
Aug 20, 2021 18.85 18.85 18.85 18.85 402 +0.35(+1.89%)
Aug 19, 2021 19.00 19.10 18.44 18.50 1,505 -1.00(-5.13%)
Aug 18, 2021 19.50 19.50 19.50 19.50 581 -0.25(-1.27%)
Aug 17, 2021 19.58 19.75 19.58 19.75 663 +0.17(+0.87%)
Aug 16, 2021 20.19 20.19 18.90 19.58 8,837 -0.62(-3.07%)
Aug 13, 2021 20.30 20.30 19.95 20.20 1,504 -0.10(-0.49%)
Aug 12, 2021 20.25 20.50 20.01 20.30 14,340 +0.05(+0.25%)
Aug 11, 2021 20.50 20.50 20.10 20.25 2,759 +0.15(+0.75%)
Aug 10, 2021 20.20 20.30 20.10 20.10 2,642 +0.05(+0.25%)
Aug 09, 2021 20.01 20.30 20.01 20.05 12,011 +0.11(+0.56%)
Aug 06, 2021 19.94 19.94 19.94 19.94 389 +0.14(+0.69%)
Aug 05, 2021 20.30 20.30 19.80 19.80 426 -0.20(-1.00%)
Aug 04, 2021 20.30 20.30 19.50 20.00 2,153 +0.25(+1.27%)
Aug 03, 2021 19.50 20.10 19.50 19.75 1,036 -0.23(-1.13%)
Aug 02, 2021 20.00 20.00 19.98 19.98 3,433 +0.48(+2.44%)
Jul 30, 2021 19.86 19.86 19.50 19.50 524 -0.36(-1.81%)
Jul 29, 2021 19.75 20.32 19.75 19.86 3,162 +0.73(+3.84%)
Jul 28, 2021 19.55 19.55 18.70 19.12 1,307 -0.62(-3.16%)
Jul 27, 2021 19.06 19.75 18.58 19.75 897 +0.20(+1.02%)
Jul 26, 2021 19.00 19.55 19.00 19.55 1,838 +0.65(+3.44%)
Jul 23, 2021 18.90 18.90 18.90 18.90 153 +0.56(+3.08%)
Jul 22, 2021 18.40 18.65 18.34 18.34 530 -0.27(-1.42%)
Jul 21, 2021 18.25 18.60 18.15 18.60 4,304 +0.65(+3.62%)
Jul 19, 2021 17.95 17.95 17.95 127 -0.56(-3.03%)
Jul 16, 2021 19.00 19.18 18.51 18.51 1,013 -0.36(-1.91%)
Jul 15, 2021 18.87 18.87 18.87 18.87 541 -0.43(-2.23%)
Jul 14, 2021 19.54 19.54 19.30 19.30 1,228 +0.05(+0.26%)
Jul 12, 2021 19.25 19.25 19.25 96 +0.19(+1.00%)
Jul 08, 2021 19.06 19.06 19.06 26 -0.89(-4.46%)
Jul 07, 2021 19.95 19.95 19.95 19.95 378 +0.49(+2.52%)
Jul 06, 2021 20.43 20.43 19.46 19.46 2,168 -0.40(-2.03%)
Jul 02, 2021 19.86 19.86 19.86 19.86 550 +0.46(+2.39%)
Jul 01, 2021 19.21 19.40 19.21 19.40 4,324 -0.34(-1.72%)
Jun 30, 2021 19.74 19.74 19.74 19.74 395 -0.38(-1.89%)
Jun 29, 2021 19.05 20.12 19.05 20.12 333 +0.28(+1.41%)
Jun 28, 2021 19.84 19.84 19.60 19.84 610 -0.48(-2.36%)
Jun 25, 2021 19.80 20.32 19.60 20.32 11,338 +0.92(+4.74%)
Jun 24, 2021 19.82 20.25 19.40 19.40 644 +0.40(+2.11%)
Jun 21, 2021 19.00 19.00 19.00 50 -0.60(-3.06%)
Jun 17, 2021 19.60 19.60 19.60 170 -0.25(-1.26%)
Jun 16, 2021 19.85 19.85 19.85 19.85 120 -0.15(-0.75%)
Jun 15, 2021 19.75 20.00 19.75 20.00 15,332 +1.10(+5.82%)
Jun 14, 2021 19.50 19.50 18.90 18.90 2,114 -0.12(-0.66%)
Jun 11, 2021 18.94 19.02 18.93 19.02 1,063 -0.66(-3.33%)
Jun 10, 2021 19.50 19.68 19.15 19.68 12,766 +0.72(+3.80%)
Jun 09, 2021 19.30 19.30 18.15 18.96 6,991 -0.16(-0.84%)
Jun 08, 2021 19.12 19.12 19.12 19.12 502 +0.05(+0.26%)
Jun 07, 2021 18.65 19.07 18.65 19.07 501 +0.02(+0.10%)
Jun 04, 2021 19.05 19.05 19.05 19.05 230 -0.35(-1.80%)
Jun 03, 2021 19.30 19.40 19.30 19.40 944 +0.55(+2.92%)
Jun 02, 2021 18.11 18.85 18.10 18.85 1,072 +0.00(+0.00%)
Jun 01, 2021 18.30 18.85 18.30 18.85 609 +0.74(+4.09%)
May 28, 2021 17.95 18.50 17.95 18.11 6,369 -0.19(-1.04%)
May 27, 2021 19.00 19.00 18.30 18.30 3,416 -0.85(-4.44%)
May 26, 2021 19.15 19.15 19.15 19.15 270 +0.55(+2.96%)
May 25, 2021 19.00 19.55 18.60 18.60 3,047 -0.13(-0.69%)
May 24, 2021 18.70 19.75 18.70 18.73 11,431 +0.33(+1.79%)
May 20, 2021 18.40 18.40 18.40 649 -0.57(-3.00%)
May 17, 2021 18.97 18.97 18.97 87 +0.12(+0.66%)
May 14, 2021 18.84 19.14 18.84 18.84 732 +0.52(+2.81%)
May 13, 2021 18.33 18.50 18.33 18.33 2,597 -0.87(-4.53%)
May 12, 2021 18.50 19.20 18.50 19.20 1,066 +0.45(+2.40%)
May 11, 2021 19.17 19.34 18.75 18.75 3,089 -0.48(-2.50%)
May 10, 2021 19.34 19.37 19.23 19.23 9,941 +1.03(+5.66%)
May 06, 2021 18.20 18.20 18.20 132 +0.20(+1.11%)
May 04, 2021 18.00 18.00 18.00 0 -0.05(-0.28%)
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.