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, 2019 31.99 31.99 31.80 31.80 550 -0.15(-0.47%)
Apr 29, 2019 31.95 31.95 31.95 31.95 365 +0.30(+0.95%)
Apr 26, 2019 31.80 31.85 31.60 31.65 800 -0.95(-2.91%)
Apr 24, 2019 32.60 32.60 32.60 0 -0.30(-0.91%)
Apr 23, 2019 32.90 32.90 32.90 32.90 925 +0.28(+0.86%)
Apr 22, 2019 32.60 33.20 32.60 32.62 3,743 -0.18(-0.55%)
Apr 18, 2019 32.80 32.80 32.80 32.80 1,200 +0.30(+0.92%)
Apr 17, 2019 32.50 32.50 32.38 32.50 1,447 -0.06(-0.18%)
Apr 16, 2019 32.56 32.56 32.56 8 +0.00(+0.00%)
Apr 15, 2019 32.50 32.80 32.50 32.56 2,587 +0.06(+0.18%)
Apr 12, 2019 32.70 32.70 32.50 32.50 200 -0.04(-0.12%)
Apr 11, 2019 32.94 32.94 32.54 32.54 1,755 -0.46(-1.39%)
Apr 10, 2019 33.00 33.00 33.00 33.00 150 +0.60(+1.85%)
Apr 09, 2019 32.58 32.60 32.40 32.40 10,189 -0.20(-0.61%)
Apr 08, 2019 32.85 32.85 32.60 32.60 1,107 +0.45(+1.40%)
Apr 05, 2019 32.15 32.15 32.15 32.15 300 +0.23(+0.72%)
Apr 04, 2019 31.92 31.92 31.92 31.92 660 -0.63(-1.94%)
Apr 03, 2019 32.00 32.55 32.00 32.55 662 +0.80(+2.52%)
Apr 01, 2019 31.75 31.75 31.75 0 +0.35(+1.11%)
Mar 29, 2019 31.44 31.60 31.40 31.40 2,000 +0.05(+0.16%)
Mar 28, 2019 31.15 31.35 31.15 31.35 400 +0.16(+0.51%)
Mar 27, 2019 31.54 31.54 31.19 31.19 286 -0.35(-1.11%)
Mar 26, 2019 31.88 31.88 31.54 31.54 1,440 -0.35(-1.10%)
Mar 25, 2019 31.89 31.89 31.89 31.89 600 +0.40(+1.27%)
Mar 22, 2019 31.80 32.20 31.35 31.49 2,500 -1.21(-3.70%)
Mar 21, 2019 32.85 32.85 32.04 32.70 1,310 +0.29(+0.89%)
Mar 20, 2019 32.41 32.41 32.41 32.41 517 +0.11(+0.34%)
Mar 19, 2019 32.20 32.30 32.10 32.30 4,805 +0.03(+0.09%)
Mar 18, 2019 31.80 32.27 31.80 32.27 3,988 +0.52(+1.64%)
Mar 15, 2019 31.95 31.95 31.75 31.75 200 +0.20(+0.63%)
Mar 14, 2019 31.55 31.80 31.55 31.55 2,361 +0.25(+0.80%)
Mar 13, 2019 31.05 31.30 31.05 31.30 913 +0.28(+0.89%)
Mar 12, 2019 30.65 31.02 30.65 31.02 349 +0.32(+1.06%)
Mar 11, 2019 30.35 30.70 30.35 30.70 757 +0.45(+1.49%)
Mar 08, 2019 30.25 30.25 30.25 30.25 200 -0.70(-2.26%)
Mar 07, 2019 30.75 30.95 30.75 30.95 2,241 -0.20(-0.64%)
Mar 05, 2019 31.15 31.15 31.15 0 +0.12(+0.39%)
Mar 04, 2019 31.11 31.37 31.03 31.03 2,308 -0.22(-0.70%)
Mar 01, 2019 31.25 31.25 31.25 31.25 100 -0.24(-0.76%)
Feb 27, 2019 31.49 31.49 31.49 0 +0.24(+0.77%)
Feb 26, 2019 31.25 31.25 31.25 25 +0.00(+0.00%)
Feb 25, 2019 31.29 31.45 31.25 31.25 631 -0.14(-0.45%)
Feb 22, 2019 31.39 31.39 31.39 31.39 600 +0.05(+0.16%)
Feb 21, 2019 31.25 31.50 31.25 31.34 4,703 -0.65(-2.03%)
Feb 20, 2019 31.84 31.99 31.84 31.99 5,643 +0.53(+1.68%)
Feb 19, 2019 31.42 31.70 31.42 31.46 952 -0.35(-1.10%)
Feb 14, 2019 31.81 31.81 31.81 0 +0.00(+0.00%)
Feb 13, 2019 31.81 31.81 31.81 31.81 200 -0.19(-0.59%)
Feb 12, 2019 31.75 32.00 31.75 32.00 3,762 +0.60(+1.91%)
Feb 11, 2019 31.60 31.60 31.40 31.40 200 -0.10(-0.32%)
Feb 08, 2019 31.50 31.62 31.40 31.50 2,500 -0.09(-0.28%)
Feb 07, 2019 31.59 31.59 31.59 31.59 406 -0.30(-0.94%)
Feb 06, 2019 31.98 32.00 31.89 31.89 2,858 -0.53(-1.63%)
Feb 05, 2019 32.47 32.47 32.42 32.42 264 +0.87(+2.76%)
Feb 04, 2019 31.40 32.30 31.35 31.55 2,259 +0.51(+1.64%)
Feb 01, 2019 31.00 31.04 31.00 31.04 12,700 +0.12(+0.39%)
Jan 31, 2019 31.25 31.26 30.92 30.92 1,400 +1.12(+3.76%)
Jan 30, 2019 29.80 29.80 29.60 29.80 1,818 +0.50(+1.71%)
Jan 29, 2019 30.15 30.15 29.30 29.30 997 -0.36(-1.23%)
Jan 28, 2019 29.66 29.66 29.66 29.66 602 +0.02(+0.05%)
Jan 25, 2019 29.85 29.85 29.65 29.65 1,200 +0.00(+0.00%)
Jan 24, 2019 29.85 30.40 29.65 29.65 2,383 -0.11(-0.37%)
Jan 23, 2019 30.18 30.18 29.76 29.76 1,270 -0.19(-0.63%)
Jan 22, 2019 29.99 29.99 29.95 29.95 526 -0.90(-2.92%)
Jan 18, 2019 30.85 30.85 30.85 30.85 100 +0.30(+0.98%)
Jan 17, 2019 30.00 30.55 30.00 30.55 1,206 +0.14(+0.46%)
Jan 16, 2019 30.76 30.76 30.16 30.41 1,072 -0.69(-2.22%)
Jan 15, 2019 30.90 31.10 30.70 31.10 984 +0.40(+1.30%)
Jan 11, 2019 30.70 30.70 30.70 0 +0.15(+0.49%)
Jan 10, 2019 30.55 30.55 30.55 30.55 292 -0.60(-1.93%)
Jan 09, 2019 31.15 31.15 31.15 31.15 205 +0.81(+2.67%)
Jan 08, 2019 30.34 30.34 30.34 30.34 441 +0.14(+0.46%)
Jan 07, 2019 30.20 30.20 30.20 30.20 220 +0.60(+2.03%)
Jan 03, 2019 29.60 29.60 29.60 0 +0.00(+0.00%)
Jan 02, 2019 29.77 29.77 29.60 29.60 3,048 +0.00(+0.00%)
Dec 31, 2018 30.00 30.03 29.60 29.60 4,100 +0.08(+0.25%)
Dec 28, 2018 29.35 29.52 29.04 29.52 1,300 +0.38(+1.32%)
Dec 27, 2018 28.50 29.14 28.50 29.14 460 -0.21(-0.72%)
Dec 26, 2018 28.25 29.35 28.25 29.35 2,087 +1.06(+3.75%)
Dec 24, 2018 28.25 28.45 28.25 28.29 4,300 -0.20(-0.70%)
Dec 21, 2018 28.26 28.26 28.49 893 +0.23(+0.81%)
Dec 20, 2018 28.65 28.65 28.26 28.26 635 -0.94(-3.22%)
Dec 19, 2018 29.31 29.41 29.20 29.20 6,523 -0.06(-0.20%)
Dec 18, 2018 28.70 29.50 28.70 29.26 4,400 +0.01(+0.03%)
Dec 17, 2018 29.34 29.34 29.25 29.25 858 -0.15(-0.51%)
Dec 14, 2018 29.40 29.40 29.40 29.40 300 -1.00(-3.29%)
Dec 13, 2018 29.69 30.40 29.69 30.40 4,526 +0.20(+0.66%)
Dec 12, 2018 30.11 30.20 30.10 30.20 2,141 -0.25(-0.82%)
Dec 11, 2018 30.45 30.45 30.45 30.45 453 +1.29(+4.42%)
Dec 10, 2018 30.20 30.20 29.00 29.16 1,851 -1.62(-5.26%)
Dec 07, 2018 30.54 30.78 30.54 30.78 1,200 -0.37(-1.19%)
Dec 06, 2018 31.15 31.15 31.15 238 +0.00(+0.00%)
Dec 04, 2018 31.15 31.15 31.15 31.15 200 -0.25(-0.80%)
Dec 03, 2018 31.40 31.40 31.40 31.40 1,083 +0.97(+3.19%)
Nov 30, 2018 30.55 30.64 30.43 30.43 1,700 -1.46(-4.58%)
Nov 29, 2018 31.30 31.89 31.18 31.89 4,415 +1.20(+3.91%)
Nov 28, 2018 30.69 30.69 30.69 30.69 302 -0.12(-0.39%)
Nov 27, 2018 30.71 30.81 30.00 30.81 7,170 +0.21(+0.69%)
Nov 26, 2018 30.91 31.05 30.43 30.60 727 +0.15(+0.49%)
Nov 23, 2018 30.55 30.55 30.25 30.45 2,300 -0.60(-1.93%)
Nov 21, 2018 31.05 31.05 31.05 0 +0.24(+0.78%)
Nov 20, 2018 30.75 31.04 30.75 30.81 1,500 -0.24(-0.77%)
Nov 19, 2018 31.20 31.20 31.05 31.05 535 -0.41(-1.31%)
Nov 16, 2018 31.46 31.46 31.46 60 +0.00(+0.00%)
Nov 15, 2018 31.14 31.46 30.88 31.46 903 +0.06(+0.20%)
Nov 13, 2018 31.40 31.40 31.40 0 -0.50(-1.57%)
Nov 12, 2018 31.95 31.95 31.90 31.90 850 -0.35(-1.09%)
Nov 09, 2018 32.25 32.25 32.25 73 +0.00(+0.00%)
Nov 08, 2018 32.05 32.25 32.05 32.25 312 +0.25(+0.78%)
Nov 07, 2018 32.00 32.00 32.00 31 +0.00(+0.00%)
Nov 06, 2018 32.05 32.25 32.00 32.00 1,143 -0.10(-0.31%)
Nov 05, 2018 32.30 32.30 32.10 32.10 685 +0.60(+1.90%)
Nov 02, 2018 31.50 31.50 31.50 31.50 200 -0.63(-1.98%)
Nov 01, 2018 32.13 32.13 32.13 32.13 1,396 -0.30(-0.94%)
Oct 31, 2018 32.44 32.44 32.44 5 +0.00(+0.00%)
Oct 30, 2018 31.20 32.44 31.20 32.44 2,648 +1.04(+3.31%)
Oct 29, 2018 31.41 31.77 31.35 31.40 1,975 +0.60(+1.95%)
Oct 26, 2018 31.50 31.50 30.80 30.80 1,900 -1.30(-4.05%)
Oct 25, 2018 32.10 32.10 31.50 32.10 589 +0.45(+1.42%)
Oct 24, 2018 31.65 31.65 31.65 31.65 200 -2.08(-6.16%)
Oct 23, 2018 33.73 33.73 33.73 12 +0.00(+0.00%)
Oct 22, 2018 33.73 33.73 33.73 19 +0.00(+0.00%)
Oct 19, 2018 33.73 33.73 33.73 33.73 400 +0.40(+1.19%)
Oct 18, 2018 33.60 33.60 33.33 33.33 1,771 -0.20(-0.60%)
Oct 17, 2018 33.53 33.53 33.33 33.53 978 +0.13(+0.39%)
Oct 16, 2018 33.40 33.40 33.40 33.40 362 -0.40(-1.18%)
Oct 15, 2018 33.80 33.80 33.80 33.80 244 +0.80(+2.42%)
Oct 12, 2018 33.47 33.47 33.00 33.00 900 -0.55(-1.64%)
Oct 11, 2018 33.49 33.55 33.45 33.55 2,003 +0.27(+0.81%)
Oct 10, 2018 34.05 34.06 33.28 33.28 8,595 -1.59(-4.57%)
Oct 09, 2018 34.88 34.88 34.88 34.88 243 +0.52(+1.53%)
Oct 08, 2018 34.39 34.64 34.35 34.35 2,318 -0.45(-1.29%)
Oct 05, 2018 34.70 35.00 34.70 34.80 600 -0.58(-1.63%)
Oct 04, 2018 35.38 35.38 35.38 6 +0.00(+0.00%)
Oct 03, 2018 35.38 35.38 35.38 35.38 200 +0.60(+1.74%)
Oct 02, 2018 35.50 35.50 34.77 34.77 2,210 -0.36(-1.04%)
Oct 01, 2018 35.05 35.75 35.05 35.13 3,658 -0.14(-0.40%)
Sep 28, 2018 35.27 35.27 35.27 35.27 200 -0.12(-0.35%)
Sep 27, 2018 34.85 35.60 34.85 35.40 3,597 -0.10(-0.28%)
Sep 26, 2018 35.26 35.79 35.26 35.50 2,236 +0.30(+0.85%)
Sep 25, 2018 35.49 35.55 35.20 35.20 4,000 +0.20(+0.57%)
Sep 24, 2018 34.44 35.00 34.44 35.00 3,691 +1.20(+3.55%)
Sep 21, 2018 33.80 33.80 33.80 33.80 300 -0.16(-0.47%)
Sep 20, 2018 33.50 33.96 33.50 33.96 706 +0.29(+0.85%)
Sep 19, 2018 33.30 33.67 33.30 33.67 378 -0.10(-0.28%)
Sep 18, 2018 33.77 33.77 33.77 33.77 301 +1.43(+4.42%)
Sep 17, 2018 32.34 32.34 32.34 1 +0.00(+0.00%)
Sep 14, 2018 32.65 32.80 32.34 32.34 2,000 -0.41(-1.25%)
Sep 13, 2018 32.75 32.75 32.55 32.75 1,200 +0.27(+0.83%)
Sep 12, 2018 32.67 32.67 32.47 32.48 1,550 +0.53(+1.66%)
Sep 11, 2018 31.95 31.95 31.95 31.95 305 -0.20(-0.61%)
Sep 10, 2018 31.83 32.35 31.73 32.15 4,761 -0.15(-0.48%)
Sep 07, 2018 32.30 32.30 32.30 27 +0.00(+0.00%)
Sep 06, 2018 32.10 32.30 32.10 32.30 1,591 -0.81(-2.45%)
Sep 05, 2018 33.15 33.35 33.09 33.11 4,339 -0.49(-1.46%)
Sep 04, 2018 33.27 33.60 33.27 33.60 816 +0.03(+0.09%)
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%)
Jun 06, 2018 36.25 36.25 35.95 35.95 1,482 +0.10(+0.29%)
May 31, 2018 35.85 35.85 35.85 76 -0.84(-2.29%)
May 30, 2018 35.35 36.69 35.35 36.69 4,815 +1.69(+4.83%)
May 29, 2018 35.00 35.00 35.00 35.00 336 -0.33(-0.93%)
May 25, 2018 35.33 35.33 35.33 0 -0.97(-2.67%)
May 24, 2018 36.50 36.50 36.30 36.30 239 -0.92(-2.47%)
May 23, 2018 37.15 37.22 36.78 37.22 3,326 -0.53(-1.40%)
May 22, 2018 38.00 38.00 37.75 37.75 738 -0.34(-0.89%)
May 18, 2018 38.09 38.09 38.09 77 +0.54(+1.44%)
May 17, 2018 37.55 37.55 37.55 37.55 3,381 +0.55(+1.49%)
May 16, 2018 37.00 37.00 37.00 37.00 100 -0.20(-0.54%)
May 15, 2018 37.20 37.20 37.20 37.20 802 +0.30(+0.81%)
May 14, 2018 36.94 37.14 36.85 36.90 3,208 +0.05(+0.14%)
May 11, 2018 36.30 37.05 36.30 36.85 2,050 +0.89(+2.47%)
May 10, 2018 36.58 36.95 35.96 35.96 3,825 -1.37(-3.67%)
May 09, 2018 36.60 37.33 36.60 37.33 1,030 +1.74(+4.89%)
May 08, 2018 35.59 35.59 35.59 35.59 150 -0.48(-1.33%)
May 07, 2018 36.17 36.50 36.07 36.07 920 +0.17(+0.47%)
May 04, 2018 35.73 35.90 35.73 35.90 4,847 +0.55(+1.56%)
May 03, 2018 35.35 35.35 35.35 35.35 400 -0.60(-1.67%)
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.