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 (%)
Jul 29, 2016 26.71 26.71 26.23 26.43 2,833 -1.12(-4.07%)
Jul 28, 2016 26.79 27.55 26.75 27.55 4,557 -0.43(-1.55%)
Jul 27, 2016 28.10 28.44 27.95 27.98 1,419 -0.34(-1.18%)
Jul 26, 2016 28.25 28.34 28.25 28.32 701 +0.32(+1.14%)
Jul 25, 2016 28.13 28.13 27.79 28.00 5,341 -0.60(-2.10%)
Jul 22, 2016 28.36 28.60 28.36 28.60 4,616 -0.10(-0.35%)
Jul 21, 2016 28.32 28.70 28.30 28.70 9,634 +0.20(+0.70%)
Jul 20, 2016 28.22 28.50 27.65 28.50 9,894 +0.30(+1.06%)
Jul 19, 2016 28.58 28.58 28.05 28.20 5,734 -0.72(-2.49%)
Jul 18, 2016 28.42 28.92 27.89 28.92 11,074 +0.42(+1.47%)
Jul 15, 2016 27.93 28.50 27.93 28.50 2,030 +0.01(+0.04%)
Jul 14, 2016 28.63 28.63 28.41 28.49 3,931 +0.09(+0.33%)
Jul 13, 2016 28.50 28.50 28.13 28.39 1,860 -0.16(-0.57%)
Jul 12, 2016 27.85 28.56 27.80 28.56 7,010 +0.93(+3.36%)
Jul 11, 2016 27.60 27.65 27.55 27.63 5,237 +0.10(+0.36%)
Jul 08, 2016 27.65 27.65 27.53 27.53 785 +0.23(+0.84%)
Jul 07, 2016 27.65 27.65 27.30 27.30 1,601 -0.29(-1.05%)
Jul 05, 2016 28.00 28.15 27.58 27.59 3,579 -0.57(-2.02%)
Jul 01, 2016 28.16 28.16 28.16 0 +0.93(+3.42%)
Jun 30, 2016 27.14 27.52 26.66 27.23 9,155 +0.20(+0.74%)
Jun 29, 2016 26.97 27.15 26.97 27.03 2,543 +0.83(+3.17%)
Jun 28, 2016 26.20 26.20 26.20 26.20 200 +0.73(+2.87%)
Jun 27, 2016 26.00 26.20 25.47 25.47 3,755 -0.98(-3.71%)
Jun 24, 2016 26.17 26.96 26.05 26.45 24,629 -1.43(-5.14%)
Jun 23, 2016 27.71 27.88 27.70 27.88 491 +0.97(+3.62%)
Jun 22, 2016 27.20 27.20 26.90 26.91 1,632 -0.09(-0.33%)
Jun 21, 2016 26.57 27.00 26.57 27.00 2,849 +0.00(+0.00%)
Jun 20, 2016 27.00 27.15 26.52 27.00 1,455 +1.05(+4.05%)
Jun 17, 2016 25.79 25.95 25.79 25.95 689 +0.67(+2.65%)
Jun 16, 2016 24.30 25.28 24.30 25.28 925 +0.95(+3.90%)
Jun 15, 2016 24.34 24.34 24.33 24.33 268 -0.60(-2.41%)
Jun 14, 2016 24.93 24.93 24.93 24.93 280 -0.98(-3.78%)
Jun 13, 2016 25.67 25.91 25.50 25.91 1,748 -0.31(-1.18%)
Jun 10, 2016 26.20 26.23 26.20 26.22 1,300 -0.23(-0.87%)
Jun 09, 2016 26.45 26.45 26.45 26.45 1,000 -0.34(-1.27%)
Jun 08, 2016 26.21 26.89 26.21 26.79 5,010 +1.24(+4.85%)
Jun 07, 2016 25.50 25.80 25.50 25.55 6,183 +0.37(+1.47%)
Jun 06, 2016 24.69 25.18 24.69 25.18 1,104 +1.29(+5.40%)
Jun 02, 2016 23.89 23.89 23.89 0 -0.37(-1.52%)
Jun 01, 2016 24.08 24.26 24.08 24.26 1,335 -0.55(-2.22%)
May 26, 2016 24.81 24.81 24.81 40 -0.17(-0.68%)
May 25, 2016 24.98 24.98 24.98 24.98 140 +0.73(+3.01%)
May 24, 2016 24.40 24.61 24.25 24.25 2,308 +0.00(+0.00%)
May 23, 2016 24.25 24.25 24.25 24.25 257 -0.55(-2.22%)
May 19, 2016 24.80 24.80 24.80 88 -0.40(-1.61%)
May 18, 2016 25.35 25.35 25.04 25.20 1,877 -0.50(-1.93%)
May 16, 2016 25.70 25.70 25.70 0 +0.62(+2.47%)
May 13, 2016 25.08 25.08 25.08 25.08 3,540 -0.16(-0.63%)
May 11, 2016 25.24 25.24 25.24 34 -0.22(-0.86%)
May 10, 2016 25.43 25.46 25.43 25.46 274 +0.36(+1.43%)
May 09, 2016 25.10 25.10 25.10 25.10 411 -0.21(-0.83%)
May 06, 2016 25.20 25.59 25.20 25.31 3,912 +0.13(+0.52%)
May 05, 2016 25.54 25.54 25.18 25.18 976 -1.32(-4.98%)
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.