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 31, 2017 28.40 28.64 28.10 28.64 7,498 +0.84(+3.02%)
Jul 28, 2017 28.00 28.35 27.80 27.80 4,565 +0.50(+1.83%)
Jul 27, 2017 27.45 27.45 27.30 27.30 2,022 -0.45(-1.62%)
Jul 26, 2017 27.31 27.75 27.31 27.75 910 +0.70(+2.59%)
Jul 25, 2017 27.05 27.05 27.05 27.05 690 +0.30(+1.12%)
Jul 24, 2017 26.75 27.11 26.70 26.75 4,296 -0.15(-0.56%)
Jul 21, 2017 27.09 27.09 26.90 26.90 468 -0.39(-1.43%)
Jul 20, 2017 27.10 27.29 27.10 27.29 2,315 +0.39(+1.45%)
Jul 18, 2017 26.90 26.90 26.90 25 -0.04(-0.15%)
Jul 17, 2017 27.45 27.45 26.94 26.94 685 -0.25(-0.91%)
Jul 14, 2017 26.90 27.19 26.90 27.19 2,375 +0.39(+1.44%)
Jul 12, 2017 26.80 26.80 26.80 40 +0.11(+0.41%)
Jul 11, 2017 26.95 26.95 26.50 26.69 2,785 +0.30(+1.14%)
Jul 10, 2017 26.39 26.39 26.39 26.39 731 +0.13(+0.50%)
Jul 07, 2017 27.05 27.05 26.26 26.26 1,866 -0.39(-1.46%)
Jul 06, 2017 27.11 27.11 26.65 26.65 758 +0.01(+0.02%)
Jul 05, 2017 26.65 26.65 26.64 26.64 329 -0.16(-0.58%)
Jul 03, 2017 26.80 26.80 26.80 26.80 200 -0.20(-0.74%)
Jun 30, 2017 26.50 27.00 26.50 27.00 1,000 -0.46(-1.68%)
Jun 28, 2017 27.46 27.46 27.46 20 +0.11(+0.40%)
Jun 27, 2017 27.35 27.35 27.35 27.35 9,658 +0.80(+3.01%)
Jun 26, 2017 26.88 27.30 26.55 26.55 4,784 -0.26(-0.97%)
Jun 22, 2017 26.81 26.81 26.81 50 +0.41(+1.55%)
Jun 21, 2017 27.25 27.25 26.40 26.40 669 -0.75(-2.76%)
Jun 20, 2017 27.40 27.40 27.00 27.15 2,600 -0.87(-3.10%)
Jun 19, 2017 28.30 28.30 27.55 28.02 1,311 +0.20(+0.72%)
Jun 16, 2017 27.78 27.82 27.78 27.82 1,300 +0.57(+2.09%)
Jun 15, 2017 27.25 27.25 27.25 27.25 1,100 -0.14(-0.52%)
Jun 14, 2017 28.35 28.35 27.30 27.39 1,369 -0.80(-2.83%)
Jun 13, 2017 27.60 28.35 27.60 28.19 16,433 +0.23(+0.82%)
Jun 12, 2017 27.60 28.16 27.60 27.96 31,566 +0.71(+2.61%)
Jun 09, 2017 27.29 27.68 27.25 27.25 800 -0.27(-0.98%)
Jun 08, 2017 27.90 27.90 27.40 27.52 1,200 -0.16(-0.59%)
Jun 07, 2017 27.54 28.20 27.54 27.68 5,025 +0.08(+0.30%)
Jun 06, 2017 27.43 27.60 27.25 27.60 24,906 -0.17(-0.63%)
Jun 05, 2017 27.40 28.20 27.40 27.77 2,118 +0.47(+1.74%)
Jun 02, 2017 27.30 27.30 27.30 27.30 2,816 -0.85(-3.02%)
Jun 01, 2017 28.20 28.20 28.15 28.15 2,096 +0.17(+0.63%)
May 31, 2017 27.98 27.98 27.98 27.98 191 +0.23(+0.81%)
May 30, 2017 28.05 28.05 27.75 27.75 200 +0.25(+0.91%)
May 26, 2017 27.55 27.55 27.50 27.50 1,235 -0.54(-1.93%)
May 25, 2017 28.21 28.21 28.04 28.04 2,959 -0.20(-0.71%)
May 24, 2017 28.11 28.24 28.00 28.24 3,420 +0.13(+0.46%)
May 23, 2017 28.19 28.19 28.11 28.11 400 +0.00(+0.00%)
May 22, 2017 28.53 28.53 28.11 28.11 1,111 -0.04(-0.14%)
May 19, 2017 28.44 28.61 28.15 28.15 3,229 -0.35(-1.23%)
May 18, 2017 28.50 28.65 28.50 28.50 2,482 -0.50(-1.72%)
May 17, 2017 29.20 29.20 28.90 29.00 2,850 +0.50(+1.75%)
May 16, 2017 29.01 29.01 28.50 28.50 1,785 +0.00(+0.00%)
May 15, 2017 29.11 29.11 28.50 28.50 1,556 +0.23(+0.81%)
May 12, 2017 28.65 28.65 28.04 28.27 1,460 -0.47(-1.64%)
May 11, 2017 28.75 28.75 28.74 28.74 1,402 +0.94(+3.38%)
May 10, 2017 28.10 28.44 27.80 27.80 771 +0.05(+0.18%)
May 09, 2017 27.79 28.00 27.75 27.75 3,166 -0.05(-0.17%)
May 08, 2017 27.45 28.00 27.45 27.80 2,039 -0.05(-0.19%)
May 05, 2017 26.75 27.85 26.75 27.85 4,617 +1.15(+4.31%)
May 04, 2017 26.80 26.96 26.45 26.70 12,584 -0.35(-1.29%)
May 03, 2017 27.05 27.05 27.05 27.05 793 +0.70(+2.66%)
May 02, 2017 26.30 27.03 26.30 26.35 1,643 -0.67(-2.48%)
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.