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 (%)
Apr 30, 2007 35.35 35.35 35.35 35.35 204 +0.15(+0.43%)
Apr 27, 2007 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Apr 26, 2007 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Apr 25, 2007 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Apr 24, 2007 35.20 35.30 35.20 35.20 1,100 -0.40(-1.12%)
Apr 23, 2007 35.60 35.60 35.60 35.60 1,392 +0.55(+1.57%)
Apr 20, 2007 35.05 35.05 35.05 35.05 723 +0.05(+0.14%)
Apr 19, 2007 33.00 35.00 34.50 35.00 3,148 +2.00(+6.06%)
Apr 18, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 17, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 16, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 13, 2007 33.00 33.00 33.00 33.00 200 +0.00(+0.00%)
Apr 12, 2007 33.00 33.00 33.00 33.00 900 +0.00(+0.00%)
Apr 11, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 10, 2007 33.00 33.00 33.00 33.00 9,430 +0.00(+0.00%)
Apr 09, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 05, 2007 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Apr 04, 2007 33.00 33.00 33.00 33.00 100 +0.00(+0.00%)
Apr 03, 2007 33.00 33.00 33.00 33.00 1,481 -0.40(-1.20%)
Apr 02, 2007 33.40 33.40 33.40 33.40 292 +0.00(+0.00%)
Mar 30, 2007 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Mar 29, 2007 33.40 33.50 33.40 33.40 700 +0.80(+2.45%)
Mar 28, 2007 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Mar 27, 2007 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Mar 26, 2007 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Mar 23, 2007 32.60 32.60 32.60 32.60 100 +0.85(+2.68%)
Mar 22, 2007 31.75 31.75 31.75 31.75 500 +0.00(+0.00%)
Mar 21, 2007 31.75 31.75 31.75 31.75 4,955 +0.25(+0.79%)
Mar 20, 2007 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Mar 19, 2007 31.50 31.50 31.50 31.50 927 +0.30(+0.96%)
Mar 16, 2007 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Mar 15, 2007 31.20 31.20 31.20 31.20 1,022 -1.55(-4.73%)
Mar 14, 2007 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Mar 13, 2007 32.75 32.75 32.75 32.75 115,120 +0.00(+0.00%)
Mar 12, 2007 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Mar 09, 2007 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Mar 08, 2007 32.75 32.75 32.75 32.75 100 -0.55(-1.65%)
Mar 07, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Mar 06, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Mar 05, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Mar 02, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Mar 01, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 28, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 27, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 26, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 23, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 22, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 21, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 20, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 16, 2007 33.30 33.30 33.30 33.30 0 +0.00(+0.00%)
Feb 15, 2007 33.30 33.30 33.30 33.30 120 -0.85(-2.49%)
Feb 14, 2007 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 13, 2007 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 12, 2007 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 09, 2007 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 08, 2007 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 07, 2007 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 06, 2007 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Feb 05, 2007 34.15 34.15 34.00 34.15 900 +1.05(+3.17%)
Feb 02, 2007 33.10 33.10 33.10 33.10 0 +0.00(+0.00%)
Feb 01, 2007 33.10 33.10 33.10 33.10 64,784 +0.00(+0.00%)
Jan 31, 2007 33.10 33.50 33.10 33.10 840 -0.50(-1.49%)
Jan 30, 2007 33.60 33.60 33.60 33.60 675 -0.35(-1.03%)
Jan 29, 2007 33.95 33.95 33.95 33.95 0 +0.00(+0.00%)
Jan 26, 2007 33.95 33.95 33.95 33.95 100 +0.00(+0.00%)
Jan 25, 2007 33.95 33.95 33.95 33.95 100 +0.00(+0.00%)
Jan 24, 2007 33.95 33.95 33.95 33.95 4,635 +0.00(+0.00%)
Jan 23, 2007 33.95 33.95 33.95 33.95 1,086 +0.40(+1.19%)
Jan 22, 2007 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
Jan 19, 2007 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
Jan 18, 2007 33.55 33.55 33.55 33.55 1,462 +0.40(+1.21%)
Jan 17, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Jan 16, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Jan 12, 2007 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
Jan 11, 2007 33.15 33.15 33.15 33.15 1,580 -0.20(-0.60%)
Jan 10, 2007 33.35 33.35 33.35 33.35 0 +0.00(+0.00%)
Jan 09, 2007 33.35 33.35 33.35 33.35 0 +0.00(+0.00%)
Jan 08, 2007 33.35 33.67 33.35 33.35 5,472 -0.30(-0.89%)
Jan 05, 2007 33.65 33.72 33.15 33.65 2,400 -0.85(-2.46%)
Jan 04, 2007 34.75 34.50 34.50 34.50 22,873 -0.25(-0.72%)
Jan 03, 2007 34.75 34.75 34.75 34.75 2,332 -0.45(-1.28%)
Dec 29, 2006 35.20 35.20 35.20 35.20 0 +0.00(+0.00%)
Dec 28, 2006 35.20 35.20 35.20 35.20 100 +0.20(+0.57%)
Dec 27, 2006 35.00 35.00 35.00 35.00 400 -0.50(-1.41%)
Dec 26, 2006 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Dec 22, 2006 35.50 35.50 35.50 35.50 8,336 -0.50(-1.39%)
Dec 21, 2006 36.00 36.00 34.50 36.00 11,039 +0.45(+1.27%)
Dec 20, 2006 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
Dec 19, 2006 35.55 35.55 35.55 35.55 140 +0.00(+0.00%)
Dec 18, 2006 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
Dec 15, 2006 35.55 35.55 35.55 35.55 1,793 -0.45(-1.25%)
Dec 14, 2006 36.00 36.00 36.00 36.00 100 +0.50(+1.41%)
Dec 13, 2006 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Dec 12, 2006 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Dec 11, 2006 35.50 35.50 35.50 35.50 0 +0.00(+0.00%)
Dec 08, 2006 35.50 35.50 35.50 35.50 150 +0.50(+1.43%)
Dec 07, 2006 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Dec 06, 2006 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Dec 05, 2006 35.00 35.00 35.00 35.00 840 +0.00(+0.00%)
Dec 04, 2006 35.00 35.00 35.00 35.00 430 -0.60(-1.69%)
Dec 01, 2006 35.60 35.60 35.60 35.60 50,294 +0.20(+0.56%)
Nov 30, 2006 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Nov 29, 2006 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Nov 28, 2006 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Nov 27, 2006 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Nov 24, 2006 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Nov 22, 2006 35.40 35.40 34.50 35.40 550 +0.45(+1.29%)
Nov 21, 2006 34.95 34.95 34.95 34.95 0 +0.00(+0.00%)
Nov 20, 2006 34.95 34.95 34.95 34.95 0 +0.00(+0.00%)
Nov 17, 2006 34.95 34.95 34.75 34.95 5,326 -1.27(-3.51%)
Nov 16, 2006 36.22 36.22 36.22 36.22 19,091 +1.12(+3.19%)
Nov 15, 2006 35.10 35.10 35.10 35.10 0 +0.00(+0.00%)
Nov 14, 2006 35.10 35.10 35.10 35.10 437 -0.30(-0.85%)
Nov 13, 2006 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Nov 10, 2006 35.40 35.40 35.40 35.40 0 +0.00(+0.00%)
Nov 09, 2006 35.40 35.40 35.20 35.40 222 -0.50(-1.39%)
Nov 08, 2006 35.90 35.90 35.90 35.90 0 +0.00(+0.00%)
Nov 07, 2006 35.90 35.90 35.90 35.90 470 +0.53(+1.49%)
Nov 06, 2006 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Nov 03, 2006 35.37 35.37 35.37 35.37 0 +0.00(+0.00%)
Nov 02, 2006 35.37 35.37 35.37 35.37 1,280 -0.58(-1.60%)
Nov 01, 2006 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Oct 31, 2006 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Oct 30, 2006 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Oct 27, 2006 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Oct 26, 2006 35.95 35.95 35.95 35.95 5,032 +2.30(+6.84%)
Oct 25, 2006 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Oct 24, 2006 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Oct 23, 2006 33.75 33.65 32.75 33.65 450 -0.10(-0.30%)
Oct 20, 2006 33.75 33.75 33.75 33.75 372 -0.20(-0.59%)
Oct 19, 2006 33.95 33.95 33.95 33.95 3,180 +0.00(+0.00%)
Oct 18, 2006 33.95 33.95 33.95 33.95 513 +0.36(+1.07%)
Oct 17, 2006 33.59 33.59 33.59 33.59 0 +0.00(+0.00%)
Oct 16, 2006 33.59 33.59 33.59 33.59 0 +0.00(+0.00%)
Oct 13, 2006 33.59 33.75 33.59 33.59 9,094 +0.59(+1.79%)
Oct 12, 2006 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 11, 2006 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 10, 2006 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 09, 2006 33.00 33.00 33.00 33.00 331 -0.40(-1.20%)
Oct 06, 2006 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 05, 2006 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 04, 2006 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Oct 03, 2006 33.40 33.40 32.40 33.40 300 -0.50(-1.47%)
Oct 02, 2006 33.90 33.90 33.90 33.90 1,206 +0.20(+0.59%)
Sep 29, 2006 33.70 33.70 33.70 33.70 372 +0.44(+1.32%)
Sep 28, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 27, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 26, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 25, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 22, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 21, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 20, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 19, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 18, 2006 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Sep 15, 2006 33.26 33.26 33.26 33.26 150 -0.44(-1.31%)
Sep 14, 2006 33.70 33.70 33.70 33.70 0 +0.00(+0.00%)
Sep 13, 2006 33.70 33.70 33.70 33.70 588 -2.05(-5.73%)
Sep 12, 2006 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 11, 2006 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 08, 2006 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 06, 2006 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Sep 05, 2006 35.75 35.75 35.75 35.75 250 -0.60(-1.65%)
Sep 01, 2006 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Aug 31, 2006 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Aug 30, 2006 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Aug 29, 2006 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Aug 28, 2006 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Aug 25, 2006 36.35 36.35 36.35 36.35 2,125 +0.05(+0.14%)
Aug 24, 2006 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Aug 23, 2006 36.30 36.30 36.30 36.30 632 -0.20(-0.55%)
Aug 22, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 21, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 18, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 17, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 16, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 15, 2006 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
Aug 14, 2006 36.50 36.50 36.50 36.50 130 +2.75(+8.15%)
Aug 11, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 10, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 09, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 08, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 07, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 04, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 03, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 02, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Aug 01, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 31, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 28, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 27, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 26, 2006 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Jul 25, 2006 33.75 33.75 33.75 33.75 258 -1.25(-3.57%)
Jul 24, 2006 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 21, 2006 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Jul 20, 2006 35.00 35.00 35.00 35.00 400 +0.35(+1.01%)
Jul 19, 2006 34.65 34.65 34.65 34.65 406 -0.60(-1.70%)
Jul 18, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 17, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 14, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 13, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 12, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 11, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 10, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 07, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 06, 2006 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Jul 05, 2006 35.25 35.25 35.25 35.25 375 -0.05(-0.14%)
Jul 03, 2006 35.30 35.30 35.30 35.30 0 +0.00(+0.00%)
Jun 30, 2006 35.30 35.30 35.30 35.30 130 +3.80(+12.06%)
Jun 29, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jun 28, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Jun 27, 2006 31.50 31.50 31.50 31.50 468 -1.05(-3.23%)
Jun 23, 2006 32.55 32.55 32.55 32.55 0 +0.00(+0.00%)
Jun 22, 2006 32.55 32.55 32.55 32.55 0 +0.00(+0.00%)
Jun 21, 2006 32.55 32.55 32.55 32.55 0 +0.00(+0.00%)
Jun 20, 2006 32.55 32.55 32.55 32.55 157 -0.20(-0.61%)
Jun 19, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jun 16, 2006 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Jun 15, 2006 32.75 32.75 32.50 32.75 328 +0.80(+2.50%)
Jun 14, 2006 31.95 31.95 31.95 31.95 0 +0.00(+0.00%)
Jun 13, 2006 31.95 31.95 31.95 31.95 620 -0.55(-1.69%)
Jun 12, 2006 32.50 32.50 32.30 32.50 502 +1.20(+3.83%)
Jun 09, 2006 31.30 31.30 31.30 31.30 150 -3.30(-9.54%)
Jun 08, 2006 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jun 07, 2006 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jun 06, 2006 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Jun 05, 2006 34.60 34.60 34.60 34.60 700 +1.70(+5.17%)
Jun 02, 2006 32.90 32.90 32.90 32.90 305 +0.05(+0.15%)
Jun 01, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
May 31, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
May 30, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
May 26, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
May 25, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
May 24, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
May 23, 2006 32.85 32.85 32.85 32.85 0 +0.00(+0.00%)
May 22, 2006 32.85 32.85 32.85 32.85 300 -0.65(-1.94%)
May 19, 2006 33.50 33.50 32.30 33.50 753 -1.38(-3.96%)
May 18, 2006 34.88 34.88 34.88 34.88 0 +0.00(+0.00%)
May 17, 2006 34.88 34.88 34.88 34.88 0 +0.00(+0.00%)
May 16, 2006 34.88 34.88 34.88 34.88 0 +0.00(+0.00%)
May 15, 2006 34.88 34.88 34.88 34.88 0 +0.00(+0.00%)
May 12, 2006 34.88 34.88 34.88 34.88 100 +0.00(+0.00%)
May 11, 2006 34.88 34.88 34.88 34.88 210 -1.24(-3.44%)
May 10, 2006 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
May 09, 2006 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
May 08, 2006 36.12 36.12 35.65 36.12 2,160 +1.27(+3.65%)
May 05, 2006 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
May 04, 2006 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
May 03, 2006 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
May 02, 2006 34.85 34.85 34.85 34.85 0 +0.00(+0.00%)
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.