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 30, 2021 19.86 19.86 19.50 19.50 524 -0.36(-1.81%)
Jul 29, 2021 19.75 20.32 19.75 19.86 3,162 +0.73(+3.84%)
Jul 28, 2021 19.55 19.55 18.70 19.12 1,307 -0.62(-3.16%)
Jul 27, 2021 19.06 19.75 18.58 19.75 897 +0.20(+1.02%)
Jul 26, 2021 19.00 19.55 19.00 19.55 1,838 +0.65(+3.44%)
Jul 23, 2021 18.90 18.90 18.90 18.90 153 +0.56(+3.08%)
Jul 22, 2021 18.40 18.65 18.34 18.34 530 -0.27(-1.42%)
Jul 21, 2021 18.25 18.60 18.15 18.60 4,304 +0.65(+3.62%)
Jul 19, 2021 17.95 17.95 17.95 127 -0.56(-3.03%)
Jul 16, 2021 19.00 19.18 18.51 18.51 1,013 -0.36(-1.91%)
Jul 15, 2021 18.87 18.87 18.87 18.87 541 -0.43(-2.23%)
Jul 14, 2021 19.54 19.54 19.30 19.30 1,228 +0.05(+0.26%)
Jul 12, 2021 19.25 19.25 19.25 96 +0.19(+1.00%)
Jul 08, 2021 19.06 19.06 19.06 26 -0.89(-4.46%)
Jul 07, 2021 19.95 19.95 19.95 19.95 378 +0.49(+2.52%)
Jul 06, 2021 20.43 20.43 19.46 19.46 2,168 -0.40(-2.03%)
Jul 02, 2021 19.86 19.86 19.86 19.86 550 +0.46(+2.39%)
Jul 01, 2021 19.21 19.40 19.21 19.40 4,324 -0.34(-1.72%)
Jun 30, 2021 19.74 19.74 19.74 19.74 395 -0.38(-1.89%)
Jun 29, 2021 19.05 20.12 19.05 20.12 333 +0.28(+1.41%)
Jun 28, 2021 19.84 19.84 19.60 19.84 610 -0.48(-2.36%)
Jun 25, 2021 19.80 20.32 19.60 20.32 11,338 +0.92(+4.74%)
Jun 24, 2021 19.82 20.25 19.40 19.40 644 +0.40(+2.11%)
Jun 21, 2021 19.00 19.00 19.00 50 -0.60(-3.06%)
Jun 17, 2021 19.60 19.60 19.60 170 -0.25(-1.26%)
Jun 16, 2021 19.85 19.85 19.85 19.85 120 -0.15(-0.75%)
Jun 15, 2021 19.75 20.00 19.75 20.00 15,332 +1.10(+5.82%)
Jun 14, 2021 19.50 19.50 18.90 18.90 2,114 -0.12(-0.66%)
Jun 11, 2021 18.94 19.02 18.93 19.02 1,063 -0.66(-3.33%)
Jun 10, 2021 19.50 19.68 19.15 19.68 12,766 +0.72(+3.80%)
Jun 09, 2021 19.30 19.30 18.15 18.96 6,991 -0.16(-0.84%)
Jun 08, 2021 19.12 19.12 19.12 19.12 502 +0.05(+0.26%)
Jun 07, 2021 18.65 19.07 18.65 19.07 501 +0.02(+0.10%)
Jun 04, 2021 19.05 19.05 19.05 19.05 230 -0.35(-1.80%)
Jun 03, 2021 19.30 19.40 19.30 19.40 944 +0.55(+2.92%)
Jun 02, 2021 18.11 18.85 18.10 18.85 1,072 +0.00(+0.00%)
Jun 01, 2021 18.30 18.85 18.30 18.85 609 +0.74(+4.09%)
May 28, 2021 17.95 18.50 17.95 18.11 6,369 -0.19(-1.04%)
May 27, 2021 19.00 19.00 18.30 18.30 3,416 -0.85(-4.44%)
May 26, 2021 19.15 19.15 19.15 19.15 270 +0.55(+2.96%)
May 25, 2021 19.00 19.55 18.60 18.60 3,047 -0.13(-0.69%)
May 24, 2021 18.70 19.75 18.70 18.73 11,431 +0.33(+1.79%)
May 20, 2021 18.40 18.40 18.40 649 -0.57(-3.00%)
May 17, 2021 18.97 18.97 18.97 87 +0.12(+0.66%)
May 14, 2021 18.84 19.14 18.84 18.84 732 +0.52(+2.81%)
May 13, 2021 18.33 18.50 18.33 18.33 2,597 -0.87(-4.53%)
May 12, 2021 18.50 19.20 18.50 19.20 1,066 +0.45(+2.40%)
May 11, 2021 19.17 19.34 18.75 18.75 3,089 -0.48(-2.50%)
May 10, 2021 19.34 19.37 19.23 19.23 9,941 +1.03(+5.66%)
May 06, 2021 18.20 18.20 18.20 132 +0.20(+1.11%)
May 04, 2021 18.00 18.00 18.00 0 -0.05(-0.28%)
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.