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 (%)
Jun 28, 2019 33.00 33.00 32.55 32.55 700 -0.45(-1.36%)
Jun 27, 2019 33.00 33.00 33.00 33.00 875 +0.00(+0.00%)
Jun 26, 2019 33.00 33.00 33.00 26 +0.00(+0.00%)
Jun 25, 2019 32.85 33.00 32.85 33.00 1,578 -0.45(-1.35%)
Jun 24, 2019 33.27 33.49 33.27 33.45 1,135 +0.20(+0.60%)
Jun 21, 2019 33.12 33.50 33.12 33.25 1,900 +0.37(+1.11%)
Jun 20, 2019 32.70 32.88 32.70 32.88 2,184 +0.99(+3.09%)
Jun 18, 2019 31.90 31.90 31.90 0 +0.40(+1.26%)
Jun 17, 2019 31.50 31.50 31.50 16 +0.00(+0.00%)
Jun 14, 2019 31.50 31.50 31.50 31.50 2,400 -0.54(-1.69%)
Jun 13, 2019 32.04 32.04 32.04 32.04 100 -0.26(-0.80%)
Jun 12, 2019 32.30 32.30 32.30 87 +0.00(+0.00%)
Jun 11, 2019 32.30 32.30 32.30 32.30 7,570 -0.12(-0.37%)
Jun 10, 2019 32.10 32.42 32.10 32.42 420 -0.16(-0.51%)
Jun 07, 2019 32.59 32.59 32.59 32.59 100 +0.59(+1.83%)
Jun 06, 2019 31.70 32.00 31.70 32.00 322 +0.27(+0.84%)
Jun 05, 2019 31.95 31.95 31.60 31.73 870 +0.21(+0.68%)
Jun 04, 2019 31.52 31.52 31.52 31.52 100 +0.32(+1.03%)
Jun 03, 2019 31.35 31.35 31.20 31.20 5,427 +0.25(+0.81%)
May 31, 2019 30.75 31.25 30.75 30.95 1,000 -0.18(-0.56%)
May 30, 2019 31.12 31.12 31.12 31.12 151 +0.02(+0.08%)
May 29, 2019 30.90 31.59 30.90 31.10 403 -0.70(-2.20%)
May 28, 2019 31.80 31.80 31.80 66 +0.00(+0.00%)
May 24, 2019 31.80 31.80 31.80 31.80 200 +0.65(+2.09%)
May 23, 2019 31.15 31.15 31.15 31.15 170 -0.75(-2.35%)
May 22, 2019 32.30 32.48 31.90 31.90 7,132 -0.34(-1.05%)
May 21, 2019 32.24 32.24 32.24 32.24 150 +0.19(+0.59%)
May 20, 2019 32.05 32.05 32.05 32.05 253 -0.10(-0.31%)
May 17, 2019 32.15 32.15 32.15 32.15 3,000 +0.00(+0.00%)
May 16, 2019 32.47 32.47 32.15 32.15 3,610 -0.53(-1.62%)
May 15, 2019 32.68 32.68 32.68 32.68 1,530 +0.68(+2.13%)
May 14, 2019 32.00 32.00 32.00 4 +0.00(+0.00%)
May 13, 2019 32.00 32.00 32.00 32.00 672 +0.30(+0.95%)
May 10, 2019 31.45 31.70 31.45 31.70 1,300 +0.40(+1.27%)
May 09, 2019 31.30 31.30 31.30 306 +0.11(+0.34%)
May 07, 2019 31.20 31.20 31.20 0 -0.48(-1.50%)
May 06, 2019 32.40 32.63 31.67 31.67 1,204 -0.73(-2.25%)
May 03, 2019 32.40 32.40 32.40 32.40 100 +0.45(+1.41%)
May 02, 2019 31.95 31.95 31.95 31.95 134 +0.13(+0.41%)
May 01, 2019 31.55 31.82 31.55 31.82 942 +0.02(+0.06%)
Apr 30, 2019 31.99 31.99 31.80 31.80 550 -0.15(-0.47%)
Apr 29, 2019 31.95 31.95 31.95 31.95 365 +0.30(+0.95%)
Apr 26, 2019 31.80 31.85 31.60 31.65 800 -0.95(-2.91%)
Apr 24, 2019 32.60 32.60 32.60 0 -0.30(-0.91%)
Apr 23, 2019 32.90 32.90 32.90 32.90 925 +0.28(+0.86%)
Apr 22, 2019 32.60 33.20 32.60 32.62 3,743 -0.18(-0.55%)
Apr 18, 2019 32.80 32.80 32.80 32.80 1,200 +0.30(+0.92%)
Apr 17, 2019 32.50 32.50 32.38 32.50 1,447 -0.06(-0.18%)
Apr 16, 2019 32.56 32.56 32.56 8 +0.00(+0.00%)
Apr 15, 2019 32.50 32.80 32.50 32.56 2,587 +0.06(+0.18%)
Apr 12, 2019 32.70 32.70 32.50 32.50 200 -0.04(-0.12%)
Apr 11, 2019 32.94 32.94 32.54 32.54 1,755 -0.46(-1.39%)
Apr 10, 2019 33.00 33.00 33.00 33.00 150 +0.60(+1.85%)
Apr 09, 2019 32.58 32.60 32.40 32.40 10,189 -0.20(-0.61%)
Apr 08, 2019 32.85 32.85 32.60 32.60 1,107 +0.45(+1.40%)
Apr 05, 2019 32.15 32.15 32.15 32.15 300 +0.23(+0.72%)
Apr 04, 2019 31.92 31.92 31.92 31.92 660 -0.63(-1.94%)
Apr 03, 2019 32.00 32.55 32.00 32.55 662 +0.80(+2.52%)
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.