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 (%)
Aug 31, 2018 33.57 33.57 33.57 0 -0.26(-0.77%)
Aug 30, 2018 33.83 33.83 33.83 33.83 187 -0.02(-0.06%)
Aug 29, 2018 33.85 33.85 33.85 33.85 159 -0.00(-0.01%)
Aug 28, 2018 34.13 34.30 33.85 33.85 898 +0.29(+0.88%)
Aug 27, 2018 33.80 34.11 33.56 33.56 602 -0.21(-0.64%)
Aug 24, 2018 33.70 33.83 33.70 33.77 300 +0.12(+0.37%)
Aug 23, 2018 33.27 33.65 33.27 33.65 807 +0.15(+0.45%)
Aug 22, 2018 33.50 33.50 33.50 33.50 600 +0.40(+1.21%)
Aug 21, 2018 32.92 33.30 32.92 33.10 404 +0.91(+2.83%)
Aug 20, 2018 32.00 32.50 32.00 32.19 688 -0.06(-0.19%)
Aug 17, 2018 31.88 32.25 31.88 32.25 400 +0.08(+0.23%)
Aug 16, 2018 31.81 32.17 31.81 32.17 1,824 +0.27(+0.86%)
Aug 15, 2018 31.50 31.90 31.50 31.90 7,462 -0.40(-1.23%)
Aug 14, 2018 32.30 32.30 32.30 32.30 2,527 -0.20(-0.62%)
Aug 13, 2018 32.50 32.50 32.50 32.50 669 -0.15(-0.46%)
Aug 10, 2018 32.70 32.70 32.65 32.65 600 -1.36(-4.00%)
Aug 09, 2018 33.69 34.01 33.35 34.01 1,125 +0.10(+0.31%)
Aug 08, 2018 33.95 33.95 33.91 33.91 380 +0.05(+0.16%)
Aug 07, 2018 34.35 34.35 33.85 33.85 1,496 -0.02(-0.07%)
Aug 06, 2018 33.53 33.88 33.53 33.88 1,145 +0.27(+0.79%)
Aug 03, 2018 34.00 34.00 33.61 33.61 1,000 -0.26(-0.77%)
Aug 02, 2018 34.20 34.20 33.87 33.87 985 -0.65(-1.88%)
Aug 01, 2018 35.05 35.05 34.52 34.52 643 -0.68(-1.93%)
Jul 31, 2018 35.85 35.85 35.20 35.20 5,487 +0.55(+1.59%)
Jul 30, 2018 35.00 35.00 34.65 34.65 2,780 -0.80(-2.26%)
Jul 27, 2018 34.55 35.45 34.55 35.45 900 +1.10(+3.20%)
Jul 26, 2018 34.60 35.05 34.35 34.35 4,403 -1.72(-4.77%)
Jul 25, 2018 35.88 36.07 35.88 36.07 898 -0.01(-0.02%)
Jul 24, 2018 36.00 36.08 36.00 36.08 151,130 +0.39(+1.10%)
Jul 19, 2018 35.69 35.69 35.69 40 +0.41(+1.15%)
Jul 18, 2018 34.92 35.28 34.92 35.28 849 -0.42(-1.18%)
Jul 17, 2018 35.70 35.70 35.70 35.70 361 +0.52(+1.48%)
Jul 16, 2018 36.05 36.05 35.18 35.18 1,085 -0.82(-2.28%)
Jul 13, 2018 36.00 36.00 36.00 36.00 911 -0.24(-0.66%)
Jul 11, 2018 36.24 36.24 36.24 0 -0.83(-2.24%)
Jul 10, 2018 36.85 37.07 36.75 37.07 1,317 +0.49(+1.34%)
Jul 09, 2018 36.18 36.60 36.18 36.58 1,604 +1.28(+3.63%)
Jul 05, 2018 35.30 35.30 35.30 0 -0.55(-1.53%)
Jul 03, 2018 35.85 35.85 35.85 0 +0.67(+1.90%)
Jul 02, 2018 35.18 35.18 35.18 35.18 1,596 -1.27(-3.48%)
Jun 29, 2018 36.25 36.45 36.25 36.45 1,000 +0.72(+2.02%)
Jun 28, 2018 35.63 35.73 35.63 35.73 838 +0.10(+0.27%)
Jun 27, 2018 35.55 35.80 35.55 35.63 707 +0.13(+0.37%)
Jun 26, 2018 35.50 35.50 35.50 35.50 205 +0.00(+0.00%)
Jun 22, 2018 35.50 35.50 35.50 0 +0.85(+2.45%)
Jun 20, 2018 34.65 34.65 34.65 24 -0.13(-0.37%)
Jun 19, 2018 34.78 34.78 34.78 34.78 3,903 -0.97(-2.71%)
Jun 18, 2018 35.55 35.75 35.55 35.75 437 -0.30(-0.83%)
Jun 14, 2018 36.05 36.05 36.05 25 -0.25(-0.69%)
Jun 13, 2018 35.65 36.30 35.65 36.30 2,956 +0.40(+1.11%)
Jun 12, 2018 35.90 35.90 35.90 35.90 222 -0.45(-1.24%)
Jun 11, 2018 36.35 36.39 36.35 36.35 2,495 +0.25(+0.69%)
Jun 08, 2018 36.10 36.10 36.10 36.10 287 -0.29(-0.80%)
Jun 07, 2018 36.39 36.39 36.39 36.39 1,308 +0.44(+1.21%)
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.