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, 2020 14.30 14.48 14.01 14.05 1,600 -0.82(-5.51%)
Jul 30, 2020 14.55 14.87 14.32 14.87 2,405 -0.33(-2.17%)
Jul 29, 2020 15.30 15.42 15.10 15.20 15,367 -0.20(-1.27%)
Jul 28, 2020 15.76 15.76 15.19 15.39 4,465 +0.21(+1.35%)
Jul 27, 2020 15.39 15.39 15.19 15.19 995 -0.11(-0.72%)
Jul 24, 2020 15.30 15.30 15.30 15 +0.00(+0.00%)
Jul 23, 2020 15.35 15.46 15.30 15.30 2,351 +0.15(+0.99%)
Jul 22, 2020 15.25 15.44 15.15 15.15 3,306 -0.60(-3.81%)
Jul 21, 2020 15.20 15.86 15.20 15.75 727 +0.25(+1.61%)
Jul 20, 2020 15.50 15.50 15.50 84 +0.00(+0.00%)
Jul 17, 2020 15.35 15.50 15.34 15.50 800 -0.21(-1.34%)
Jul 16, 2020 15.50 15.93 15.50 15.71 2,847 +0.01(+0.06%)
Jul 15, 2020 16.00 16.00 15.65 15.70 3,723 +0.45(+2.95%)
Jul 14, 2020 15.25 15.81 15.25 15.25 1,165 -0.04(-0.26%)
Jul 13, 2020 15.15 15.48 15.10 15.29 15,258 +0.24(+1.59%)
Jul 10, 2020 14.85 15.05 14.85 15.05 7,900 +0.05(+0.33%)
Jul 09, 2020 15.25 15.25 15.00 15.00 731 -0.30(-1.96%)
Jul 08, 2020 15.25 15.30 15.16 15.30 7,409 -0.20(-1.29%)
Jul 07, 2020 15.40 15.82 15.35 15.50 2,625 -0.50(-3.12%)
Jul 06, 2020 16.12 16.12 15.55 16.00 5,221 +0.56(+3.63%)
Jul 02, 2020 15.59 15.59 15.30 15.44 4,800 +0.04(+0.26%)
Jul 01, 2020 15.95 15.95 15.35 15.40 3,035 +0.35(+2.33%)
Jun 30, 2020 15.37 15.46 15.00 15.05 3,636 -0.55(-3.53%)
Jun 29, 2020 15.35 15.83 15.35 15.60 4,543 +0.04(+0.29%)
Jun 26, 2020 15.60 15.92 15.50 15.55 4,000 -0.04(-0.29%)
Jun 25, 2020 15.50 15.60 15.50 15.60 1,410 -0.52(-3.23%)
Jun 24, 2020 16.00 16.12 15.55 16.12 3,865 -0.55(-3.30%)
Jun 23, 2020 16.80 16.95 16.60 16.67 2,870 +0.40(+2.43%)
Jun 22, 2020 15.95 16.74 15.95 16.27 1,587 +0.22(+1.40%)
Jun 19, 2020 16.38 16.74 16.05 16.05 3,600 +0.43(+2.75%)
Jun 18, 2020 16.40 16.40 15.62 15.62 2,214 -0.81(-4.90%)
Jun 17, 2020 16.60 16.60 16.43 16.43 670 -0.14(-0.88%)
Jun 16, 2020 16.60 16.74 16.50 16.57 2,838 +0.17(+1.04%)
Jun 15, 2020 15.75 16.40 15.60 16.40 1,872 +0.10(+0.61%)
Jun 12, 2020 16.30 17.10 16.30 16.30 4,300 +0.52(+3.30%)
Jun 11, 2020 16.25 17.15 15.50 15.78 27,715 -2.02(-11.35%)
Jun 10, 2020 17.35 17.80 17.20 17.80 3,872 +0.10(+0.56%)
Jun 09, 2020 18.35 18.35 17.40 17.70 7,768 -1.35(-7.09%)
Jun 08, 2020 19.20 19.20 18.25 19.05 11,521 +1.63(+9.36%)
Jun 05, 2020 18.20 18.44 17.42 17.42 14,700 +0.65(+3.88%)
Jun 04, 2020 17.09 17.09 16.58 16.77 6,986 +0.07(+0.42%)
Jun 03, 2020 16.99 16.99 16.70 16.70 7,745 +0.85(+5.36%)
Jun 02, 2020 15.85 16.25 15.85 15.85 18,407 +0.45(+2.92%)
Jun 01, 2020 15.46 15.90 15.35 15.40 5,083 +0.40(+2.67%)
May 29, 2020 15.70 15.70 15.00 15.00 26,700 -0.35(-2.28%)
May 28, 2020 15.54 15.85 15.35 15.35 10,039 -0.25(-1.60%)
May 27, 2020 16.05 16.05 15.55 15.60 2,649 +0.00(+0.00%)
May 26, 2020 15.63 16.05 15.01 15.60 6,685 +0.60(+4.00%)
May 22, 2020 15.25 15.80 15.00 15.00 3,000 -0.29(-1.90%)
May 21, 2020 16.25 16.25 15.29 15.29 2,006 -0.30(-1.89%)
May 20, 2020 15.88 15.88 15.50 15.59 1,204 +0.14(+0.87%)
May 19, 2020 15.30 15.65 15.28 15.45 2,808 -0.01(-0.06%)
May 18, 2020 15.55 15.85 15.25 15.46 4,949 +1.17(+8.19%)
May 15, 2020 13.83 14.58 13.83 14.29 14,300 +0.04(+0.28%)
May 14, 2020 13.90 14.57 13.90 14.25 11,463 -0.50(-3.39%)
May 13, 2020 15.15 15.18 14.75 14.75 6,397 -0.41(-2.67%)
May 12, 2020 16.38 16.38 15.06 15.16 4,703 -0.34(-2.22%)
May 11, 2020 16.00 16.00 15.14 15.50 5,684 -0.50(-3.12%)
May 08, 2020 15.69 16.20 15.40 16.00 6,600 +0.31(+1.98%)
May 07, 2020 15.04 15.69 15.04 15.69 4,777 +0.44(+2.89%)
May 06, 2020 15.90 15.90 15.25 15.25 5,348 -0.50(-3.17%)
May 05, 2020 15.67 16.20 15.67 15.75 7,999 +0.25(+1.61%)
May 04, 2020 15.43 15.50 15.20 15.50 10,726 +0.25(+1.64%)
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.