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 30, 2018 36.29 36.29 36.29 22,064 +0.48(+1.34%)
Apr 27, 2018 35.81 35.81 35.81 35.81 500 +0.16(+0.45%)
Apr 26, 2018 35.57 35.65 35.57 35.65 2,139 -0.60(-1.66%)
Apr 25, 2018 36.45 36.45 36.25 36.25 1,152 -0.75(-2.03%)
Apr 24, 2018 36.66 37.00 36.50 37.00 4,257 +1.36(+3.82%)
Apr 23, 2018 36.00 36.00 35.64 35.64 1,859 -0.48(-1.34%)
Apr 19, 2018 36.12 36.12 36.12 10 +0.92(+2.63%)
Apr 18, 2018 35.45 35.45 35.20 35.20 2,475 -0.18(-0.51%)
Apr 17, 2018 35.10 35.38 35.10 35.38 383 +0.63(+1.81%)
Apr 16, 2018 34.75 34.75 34.75 34.75 290 -0.24(-0.69%)
Apr 13, 2018 34.84 35.00 34.49 34.99 19,836 +0.94(+2.77%)
Apr 12, 2018 34.05 34.05 34.05 34.05 218 -0.25(-0.73%)
Apr 11, 2018 34.45 35.00 34.25 34.30 1,978 +1.00(+3.00%)
Apr 09, 2018 33.30 33.30 33.30 0 -0.20(-0.60%)
Apr 06, 2018 33.50 33.50 33.50 33.50 241 +1.23(+3.80%)
Apr 04, 2018 32.27 32.27 32.27 118 +0.27(+0.86%)
Mar 28, 2018 32.00 32.00 32.00 962 -0.75(-2.29%)
Mar 27, 2018 32.75 32.75 32.75 32.75 500 -0.15(-0.46%)
Mar 26, 2018 32.70 32.90 32.70 32.90 650 +0.50(+1.54%)
Mar 23, 2018 32.35 32.40 32.25 32.40 2,246 +0.25(+0.78%)
Mar 22, 2018 32.15 32.15 32.15 32.15 159 +0.35(+1.10%)
Mar 21, 2018 31.50 31.80 31.20 31.80 18,314 -0.01(-0.03%)
Mar 20, 2018 31.10 31.81 31.10 31.81 2,526 +0.51(+1.63%)
Mar 19, 2018 31.30 31.30 31.10 31.30 2,577 -0.55(-1.73%)
Mar 16, 2018 31.35 31.85 30.76 31.85 1,969 +1.05(+3.41%)
Mar 15, 2018 31.60 31.60 30.80 30.80 2,807 -0.20(-0.65%)
Mar 14, 2018 31.10 31.10 31.00 31.00 3,103 -0.50(-1.59%)
Mar 13, 2018 31.00 32.24 31.00 31.50 10,500 +0.15(+0.48%)
Mar 12, 2018 31.35 31.35 31.35 31.35 436 -0.10(-0.32%)
Mar 09, 2018 31.45 31.45 31.45 31.45 125 +0.00(+0.00%)
Mar 08, 2018 31.45 31.49 31.45 31.45 876 -0.80(-2.48%)
Mar 07, 2018 31.98 32.25 31.50 32.25 1,343 -0.35(-1.07%)
Mar 06, 2018 32.65 32.65 32.60 32.60 763 +1.10(+3.49%)
Mar 05, 2018 31.85 31.85 31.50 31.50 995 -0.35(-1.10%)
Mar 02, 2018 31.85 31.85 31.85 31.85 116 -0.75(-2.30%)
Feb 28, 2018 32.60 32.60 32.60 88 +0.27(+0.85%)
Feb 27, 2018 32.33 32.33 32.33 32.33 524 -0.47(-1.45%)
Feb 26, 2018 32.80 32.80 32.80 32.80 806 +1.10(+3.47%)
Feb 23, 2018 31.70 31.70 31.70 31.70 1,500 +0.00(+0.00%)
Feb 22, 2018 31.31 31.70 31.31 31.70 407 +0.10(+0.32%)
Feb 21, 2018 31.60 31.60 31.60 31.60 208 +0.00(+0.00%)
Feb 20, 2018 31.65 31.65 31.60 31.60 1,637 -0.45(-1.40%)
Feb 15, 2018 32.05 32.05 32.05 0 -0.65(-1.99%)
Feb 14, 2018 32.50 32.70 32.50 32.70 792 +0.16(+0.49%)
Feb 13, 2018 32.54 32.54 32.54 32.54 313 +0.19(+0.59%)
Feb 12, 2018 32.35 32.35 32.35 32.35 537 +0.91(+2.89%)
Feb 09, 2018 31.85 31.85 31.10 31.44 1,425 -0.50(-1.57%)
Feb 08, 2018 32.50 32.98 32.35 31.94 801 -1.68(-5.00%)
Feb 07, 2018 33.00 33.62 32.17 33.62 1,160 +1.57(+4.91%)
Feb 06, 2018 32.25 33.35 32.05 32.05 1,054 -0.95(-2.89%)
Feb 05, 2018 33.35 33.90 33.00 33.00 1,503 -0.97(-2.86%)
Feb 02, 2018 33.95 33.97 33.95 33.97 1,177 -0.42(-1.21%)
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.