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%)
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.