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%)
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.