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, 2018 36.29 36.29 36.29 22,064 +0.48(+1.34%)
Apr 27, 2018 35.81 35.81 35.81 35.81 500 +0.16(+0.45%)
Apr 26, 2018 35.57 35.65 35.57 35.65 2,139 -0.60(-1.66%)
Apr 25, 2018 36.45 36.45 36.25 36.25 1,152 -0.75(-2.03%)
Apr 24, 2018 36.66 37.00 36.50 37.00 4,257 +1.36(+3.82%)
Apr 23, 2018 36.00 36.00 35.64 35.64 1,859 -0.48(-1.34%)
Apr 19, 2018 36.12 36.12 36.12 10 +0.92(+2.63%)
Apr 18, 2018 35.45 35.45 35.20 35.20 2,475 -0.18(-0.51%)
Apr 17, 2018 35.10 35.38 35.10 35.38 383 +0.63(+1.81%)
Apr 16, 2018 34.75 34.75 34.75 34.75 290 -0.24(-0.69%)
Apr 13, 2018 34.84 35.00 34.49 34.99 19,836 +0.94(+2.77%)
Apr 12, 2018 34.05 34.05 34.05 34.05 218 -0.25(-0.73%)
Apr 11, 2018 34.45 35.00 34.25 34.30 1,978 +1.00(+3.00%)
Apr 09, 2018 33.30 33.30 33.30 0 -0.20(-0.60%)
Apr 06, 2018 33.50 33.50 33.50 33.50 241 +1.23(+3.80%)
Apr 04, 2018 32.27 32.27 32.27 118 +0.27(+0.86%)
Mar 28, 2018 32.00 32.00 32.00 962 -0.75(-2.29%)
Mar 27, 2018 32.75 32.75 32.75 32.75 500 -0.15(-0.46%)
Mar 26, 2018 32.70 32.90 32.70 32.90 650 +0.50(+1.54%)
Mar 23, 2018 32.35 32.40 32.25 32.40 2,246 +0.25(+0.78%)
Mar 22, 2018 32.15 32.15 32.15 32.15 159 +0.35(+1.10%)
Mar 21, 2018 31.50 31.80 31.20 31.80 18,314 -0.01(-0.03%)
Mar 20, 2018 31.10 31.81 31.10 31.81 2,526 +0.51(+1.63%)
Mar 19, 2018 31.30 31.30 31.10 31.30 2,577 -0.55(-1.73%)
Mar 16, 2018 31.35 31.85 30.76 31.85 1,969 +1.05(+3.41%)
Mar 15, 2018 31.60 31.60 30.80 30.80 2,807 -0.20(-0.65%)
Mar 14, 2018 31.10 31.10 31.00 31.00 3,103 -0.50(-1.59%)
Mar 13, 2018 31.00 32.24 31.00 31.50 10,500 +0.15(+0.48%)
Mar 12, 2018 31.35 31.35 31.35 31.35 436 -0.10(-0.32%)
Mar 09, 2018 31.45 31.45 31.45 31.45 125 +0.00(+0.00%)
Mar 08, 2018 31.45 31.49 31.45 31.45 876 -0.80(-2.48%)
Mar 07, 2018 31.98 32.25 31.50 32.25 1,343 -0.35(-1.07%)
Mar 06, 2018 32.65 32.65 32.60 32.60 763 +1.10(+3.49%)
Mar 05, 2018 31.85 31.85 31.50 31.50 995 -0.35(-1.10%)
Mar 02, 2018 31.85 31.85 31.85 31.85 116 -0.75(-2.30%)
Feb 28, 2018 32.60 32.60 32.60 88 +0.27(+0.85%)
Feb 27, 2018 32.33 32.33 32.33 32.33 524 -0.47(-1.45%)
Feb 26, 2018 32.80 32.80 32.80 32.80 806 +1.10(+3.47%)
Feb 23, 2018 31.70 31.70 31.70 31.70 1,500 +0.00(+0.00%)
Feb 22, 2018 31.31 31.70 31.31 31.70 407 +0.10(+0.32%)
Feb 21, 2018 31.60 31.60 31.60 31.60 208 +0.00(+0.00%)
Feb 20, 2018 31.65 31.65 31.60 31.60 1,637 -0.45(-1.40%)
Feb 15, 2018 32.05 32.05 32.05 0 -0.65(-1.99%)
Feb 14, 2018 32.50 32.70 32.50 32.70 792 +0.16(+0.49%)
Feb 13, 2018 32.54 32.54 32.54 32.54 313 +0.19(+0.59%)
Feb 12, 2018 32.35 32.35 32.35 32.35 537 +0.91(+2.89%)
Feb 09, 2018 31.85 31.85 31.10 31.44 1,425 -0.50(-1.57%)
Feb 08, 2018 32.50 32.98 32.35 31.94 801 -1.68(-5.00%)
Feb 07, 2018 33.00 33.62 32.17 33.62 1,160 +1.57(+4.91%)
Feb 06, 2018 32.25 33.35 32.05 32.05 1,054 -0.95(-2.89%)
Feb 05, 2018 33.35 33.90 33.00 33.00 1,503 -0.97(-2.86%)
Feb 02, 2018 33.95 33.97 33.95 33.97 1,177 -0.42(-1.21%)
Feb 01, 2018 35.00 35.00 34.30 34.39 1,104 -0.91(-2.58%)
Jan 31, 2018 35.43 35.43 35.30 35.30 500 -0.70(-1.94%)
Jan 30, 2018 36.00 35.55 36.00 1,095 +0.02(+0.06%)
Jan 29, 2018 35.99 36.04 35.54 35.98 6,209 -0.13(-0.36%)
Jan 25, 2018 36.11 36.11 36.11 125 -0.67(-1.82%)
Jan 24, 2018 36.89 36.89 36.78 36.78 1,504 +0.13(+0.35%)
Jan 23, 2018 35.85 36.65 35.85 36.65 2,492 +0.25(+0.69%)
Jan 22, 2018 35.81 36.40 35.81 36.40 340 +0.59(+1.65%)
Jan 19, 2018 36.10 36.10 35.81 35.81 895 -0.14(-0.39%)
Jan 18, 2018 35.95 35.95 35.95 35.95 147 +0.00(+0.00%)
Jan 17, 2018 35.25 35.95 35.25 35.95 2,345 +0.45(+1.27%)
Jan 16, 2018 36.12 36.12 35.50 35.50 2,957 -0.45(-1.25%)
Jan 12, 2018 35.95 35.95 35.95 0 +0.90(+2.57%)
Jan 11, 2018 35.62 35.62 35.05 35.05 1,150 -0.45(-1.27%)
Jan 10, 2018 35.50 35.50 35.50 35.50 1,222 +0.22(+0.62%)
Jan 09, 2018 35.20 35.28 34.50 35.28 1,825 +0.08(+0.23%)
Jan 08, 2018 34.90 35.20 34.90 35.20 450 +0.45(+1.29%)
Jan 05, 2018 34.50 34.75 34.50 34.75 389 +0.25(+0.72%)
Jan 04, 2018 34.53 34.53 34.50 34.50 1,842 +0.05(+0.15%)
Jan 02, 2018 34.45 34.45 34.45 1 +0.75(+2.23%)
Dec 29, 2017 33.70 33.70 33.70 0 +0.55(+1.66%)
Dec 28, 2017 33.15 33.30 33.15 33.15 428 -0.57(-1.69%)
Dec 27, 2017 33.72 33.72 33.72 33.72 500 +0.71(+2.15%)
Dec 22, 2017 33.01 33.01 33.01 41 -0.04(-0.12%)
Dec 20, 2017 33.05 33.05 33.05 0 +0.58(+1.79%)
Dec 19, 2017 32.40 32.47 32.39 32.47 3,585 -0.20(-0.61%)
Dec 18, 2017 32.66 32.67 32.65 32.67 3,085 +0.11(+0.34%)
Dec 14, 2017 32.56 32.56 32.56 15 -0.49(-1.48%)
Dec 13, 2017 32.49 33.05 32.49 33.05 900 +0.23(+0.72%)
Dec 12, 2017 32.81 32.81 32.81 32.81 500 +0.31(+0.97%)
Dec 11, 2017 32.15 32.50 32.15 32.50 1,216 +0.05(+0.15%)
Dec 07, 2017 32.45 32.45 32.45 0 +0.15(+0.46%)
Dec 06, 2017 32.30 32.30 32.30 32.30 3,141 +0.00(+0.00%)
Dec 05, 2017 32.30 32.30 32.30 32.30 773 +0.00(+0.00%)
Dec 04, 2017 32.30 32.30 32.30 32.30 500 +0.05(+0.16%)
Dec 01, 2017 32.25 32.25 32.25 32.25 4,804 -0.60(-1.83%)
Nov 30, 2017 32.48 32.85 32.47 32.85 6,229 +0.65(+2.02%)
Nov 29, 2017 33.00 33.00 32.20 32.20 964 -0.40(-1.23%)
Nov 28, 2017 33.10 33.10 32.50 32.60 2,351 +1.10(+3.49%)
Nov 27, 2017 31.28 31.50 31.28 31.50 250 -0.25(-0.79%)
Nov 24, 2017 31.63 31.75 31.62 31.75 3,454 +0.27(+0.86%)
Nov 22, 2017 31.42 31.65 31.42 31.48 5,264 +0.24(+0.77%)
Nov 21, 2017 31.78 31.78 31.24 31.24 946 +0.04(+0.13%)
Nov 20, 2017 31.31 31.35 31.20 31.20 1,296 -0.01(-0.03%)
Nov 17, 2017 31.50 31.74 31.21 31.21 1,529 -0.44(-1.39%)
Nov 16, 2017 31.75 31.75 31.50 31.65 6,429 -0.58(-1.80%)
Nov 15, 2017 32.23 32.23 32.23 32.23 200 -0.67(-2.04%)
Nov 14, 2017 32.24 32.90 32.24 32.90 1,040 +0.35(+1.08%)
Nov 13, 2017 32.23 32.66 32.23 32.55 1,970 +0.19(+0.59%)
Nov 10, 2017 32.95 32.95 32.36 32.36 812 -0.84(-2.53%)
Nov 09, 2017 32.46 33.20 32.46 33.20 964 +0.16(+0.47%)
Nov 08, 2017 33.10 33.10 33.04 33.04 1,334 +0.59(+1.83%)
Nov 07, 2017 32.79 33.25 32.45 32.45 5,293 -0.55(-1.67%)
Nov 06, 2017 33.00 33.00 33.00 33.00 105 +0.15(+0.46%)
Nov 03, 2017 32.85 32.85 32.85 32.85 100 +0.05(+0.15%)
Nov 02, 2017 32.51 32.80 32.51 32.80 2,463 +0.70(+2.18%)
Nov 01, 2017 32.10 32.10 32.10 32.10 522 -0.13(-0.40%)
Oct 31, 2017 32.00 32.23 32.00 32.23 641 +0.23(+0.72%)
Oct 30, 2017 32.00 32.00 32.00 32.00 2,195 +0.84(+2.70%)
Oct 27, 2017 31.16 31.25 31.16 31.16 6,000 +0.16(+0.52%)
Oct 26, 2017 31.00 31.00 31.00 31.00 681 -0.28(-0.90%)
Oct 25, 2017 31.34 31.34 31.28 31.28 626 +0.06(+0.19%)
Oct 24, 2017 31.22 31.22 31.22 31.22 104 -0.43(-1.36%)
Oct 23, 2017 31.55 31.65 31.00 31.65 7,050 +0.81(+2.63%)
Oct 20, 2017 30.82 30.91 30.80 30.84 1,283 -0.09(-0.27%)
Oct 19, 2017 30.64 30.93 30.64 30.93 1,339 +0.25(+0.83%)
Oct 18, 2017 30.67 30.67 30.67 30.67 600 +0.23(+0.76%)
Oct 17, 2017 30.41 30.44 30.41 30.44 1,182 -0.28(-0.91%)
Oct 16, 2017 30.74 30.74 30.72 30.72 1,052 +0.02(+0.07%)
Oct 11, 2017 30.70 30.70 30.70 0 -0.30(-0.97%)
Oct 10, 2017 30.56 31.00 30.56 31.00 4,018 +0.50(+1.65%)
Oct 09, 2017 30.50 30.50 30.50 30.50 200 +0.24(+0.79%)
Oct 06, 2017 30.59 30.59 30.24 30.26 1,666 -0.40(-1.30%)
Oct 05, 2017 30.57 30.66 30.57 30.66 915 -0.14(-0.45%)
Oct 03, 2017 30.80 30.80 30.80 45 -0.12(-0.39%)
Oct 02, 2017 30.70 30.92 30.52 30.92 3,887 +0.17(+0.55%)
Sep 29, 2017 30.75 30.75 30.75 30.75 817 +0.01(+0.03%)
Sep 28, 2017 30.54 30.74 30.54 30.74 615 +0.37(+1.22%)
Sep 27, 2017 30.22 30.54 30.15 30.37 2,867 -0.10(-0.33%)
Sep 26, 2017 30.36 30.47 30.36 30.47 6,451 +0.36(+1.20%)
Sep 22, 2017 30.11 30.11 30.11 50 +0.23(+0.77%)
Sep 21, 2017 30.12 30.12 29.88 29.88 2,436 -0.29(-0.96%)
Sep 20, 2017 30.17 30.17 30.17 30.17 240 +0.36(+1.21%)
Sep 19, 2017 29.25 29.81 29.25 29.81 782 +0.21(+0.71%)
Sep 18, 2017 29.18 29.60 29.18 29.60 2,383 +0.05(+0.17%)
Sep 15, 2017 29.55 29.55 29.55 29.55 126 +0.25(+0.85%)
Sep 14, 2017 29.65 29.75 29.30 29.30 1,041 +0.42(+1.45%)
Sep 13, 2017 28.80 29.35 28.80 28.88 703 +0.20(+0.70%)
Sep 12, 2017 29.23 29.23 28.68 28.68 1,204 -0.02(-0.07%)
Sep 11, 2017 28.96 28.96 28.55 28.70 1,727 -0.26(-0.90%)
Sep 08, 2017 28.96 28.96 28.96 28.96 43,508 +0.18(+0.63%)
Sep 07, 2017 28.58 28.78 28.58 28.78 1,762 +0.58(+2.06%)
Sep 06, 2017 28.20 28.20 28.20 28.20 100 +0.10(+0.36%)
Sep 05, 2017 27.81 28.10 27.79 28.10 35,213 -0.25(-0.88%)
Sep 01, 2017 28.30 28.35 28.30 28.35 985 +0.05(+0.18%)
Aug 31, 2017 27.75 28.30 27.75 28.30 525 +0.55(+1.98%)
Aug 30, 2017 27.87 27.87 27.65 27.75 808 -0.25(-0.89%)
Aug 29, 2017 27.88 28.00 27.75 28.00 3,865 +0.30(+1.08%)
Aug 24, 2017 27.70 27.70 27.70 1 +0.25(+0.91%)
Aug 21, 2017 27.45 27.45 27.45 50 -0.45(-1.60%)
Aug 18, 2017 27.69 28.03 27.69 27.90 920 +0.23(+0.82%)
Aug 17, 2017 27.56 28.13 27.56 27.67 1,300 -0.54(-1.93%)
Aug 16, 2017 27.84 28.21 27.80 28.21 3,995 +0.51(+1.84%)
Aug 15, 2017 27.70 27.70 27.70 27.70 286 -0.86(-3.00%)
Aug 14, 2017 28.75 28.75 28.13 28.56 2,000 +0.54(+1.93%)
Aug 11, 2017 28.50 28.50 28.02 28.02 502 -0.83(-2.88%)
Aug 10, 2017 28.85 28.85 28.85 28.85 1,420 -0.19(-0.65%)
Aug 09, 2017 29.04 29.04 29.04 29.04 216 +0.11(+0.38%)
Aug 08, 2017 29.48 29.48 28.93 28.93 342 +0.18(+0.63%)
Aug 07, 2017 28.75 28.75 28.75 28.75 2,967 -0.15(-0.52%)
Aug 04, 2017 28.71 28.90 28.70 28.90 2,724 -0.10(-0.34%)
Aug 03, 2017 28.70 29.50 28.70 29.00 4,699 +0.30(+1.05%)
Aug 02, 2017 28.70 28.70 28.70 28.70 204 -0.45(-1.54%)
Aug 01, 2017 28.70 29.20 28.30 29.15 38,491 +0.51(+1.78%)
Jul 31, 2017 28.40 28.64 28.10 28.64 7,498 +0.84(+3.02%)
Jul 28, 2017 28.00 28.35 27.80 27.80 4,565 +0.50(+1.83%)
Jul 27, 2017 27.45 27.45 27.30 27.30 2,022 -0.45(-1.62%)
Jul 26, 2017 27.31 27.75 27.31 27.75 910 +0.70(+2.59%)
Jul 25, 2017 27.05 27.05 27.05 27.05 690 +0.30(+1.12%)
Jul 24, 2017 26.75 27.11 26.70 26.75 4,296 -0.15(-0.56%)
Jul 21, 2017 27.09 27.09 26.90 26.90 468 -0.39(-1.43%)
Jul 20, 2017 27.10 27.29 27.10 27.29 2,315 +0.39(+1.45%)
Jul 18, 2017 26.90 26.90 26.90 25 -0.04(-0.15%)
Jul 17, 2017 27.45 27.45 26.94 26.94 685 -0.25(-0.91%)
Jul 14, 2017 26.90 27.19 26.90 27.19 2,375 +0.39(+1.44%)
Jul 12, 2017 26.80 26.80 26.80 40 +0.11(+0.41%)
Jul 11, 2017 26.95 26.95 26.50 26.69 2,785 +0.30(+1.14%)
Jul 10, 2017 26.39 26.39 26.39 26.39 731 +0.13(+0.50%)
Jul 07, 2017 27.05 27.05 26.26 26.26 1,866 -0.39(-1.46%)
Jul 06, 2017 27.11 27.11 26.65 26.65 758 +0.01(+0.02%)
Jul 05, 2017 26.65 26.65 26.64 26.64 329 -0.16(-0.58%)
Jul 03, 2017 26.80 26.80 26.80 26.80 200 -0.20(-0.74%)
Jun 30, 2017 26.50 27.00 26.50 27.00 1,000 -0.46(-1.68%)
Jun 28, 2017 27.46 27.46 27.46 20 +0.11(+0.40%)
Jun 27, 2017 27.35 27.35 27.35 27.35 9,658 +0.80(+3.01%)
Jun 26, 2017 26.88 27.30 26.55 26.55 4,784 -0.26(-0.97%)
Jun 22, 2017 26.81 26.81 26.81 50 +0.41(+1.55%)
Jun 21, 2017 27.25 27.25 26.40 26.40 669 -0.75(-2.76%)
Jun 20, 2017 27.40 27.40 27.00 27.15 2,600 -0.87(-3.10%)
Jun 19, 2017 28.30 28.30 27.55 28.02 1,311 +0.20(+0.72%)
Jun 16, 2017 27.78 27.82 27.78 27.82 1,300 +0.57(+2.09%)
Jun 15, 2017 27.25 27.25 27.25 27.25 1,100 -0.14(-0.52%)
Jun 14, 2017 28.35 28.35 27.30 27.39 1,369 -0.80(-2.83%)
Jun 13, 2017 27.60 28.35 27.60 28.19 16,433 +0.23(+0.82%)
Jun 12, 2017 27.60 28.16 27.60 27.96 31,566 +0.71(+2.61%)
Jun 09, 2017 27.29 27.68 27.25 27.25 800 -0.27(-0.98%)
Jun 08, 2017 27.90 27.90 27.40 27.52 1,200 -0.16(-0.59%)
Jun 07, 2017 27.54 28.20 27.54 27.68 5,025 +0.08(+0.30%)
Jun 06, 2017 27.43 27.60 27.25 27.60 24,906 -0.17(-0.63%)
Jun 05, 2017 27.40 28.20 27.40 27.77 2,118 +0.47(+1.74%)
Jun 02, 2017 27.30 27.30 27.30 27.30 2,816 -0.85(-3.02%)
Jun 01, 2017 28.20 28.20 28.15 28.15 2,096 +0.17(+0.63%)
May 31, 2017 27.98 27.98 27.98 27.98 191 +0.23(+0.81%)
May 30, 2017 28.05 28.05 27.75 27.75 200 +0.25(+0.91%)
May 26, 2017 27.55 27.55 27.50 27.50 1,235 -0.54(-1.93%)
May 25, 2017 28.21 28.21 28.04 28.04 2,959 -0.20(-0.71%)
May 24, 2017 28.11 28.24 28.00 28.24 3,420 +0.13(+0.46%)
May 23, 2017 28.19 28.19 28.11 28.11 400 +0.00(+0.00%)
May 22, 2017 28.53 28.53 28.11 28.11 1,111 -0.04(-0.14%)
May 19, 2017 28.44 28.61 28.15 28.15 3,229 -0.35(-1.23%)
May 18, 2017 28.50 28.65 28.50 28.50 2,482 -0.50(-1.72%)
May 17, 2017 29.20 29.20 28.90 29.00 2,850 +0.50(+1.75%)
May 16, 2017 29.01 29.01 28.50 28.50 1,785 +0.00(+0.00%)
May 15, 2017 29.11 29.11 28.50 28.50 1,556 +0.23(+0.81%)
May 12, 2017 28.65 28.65 28.04 28.27 1,460 -0.47(-1.64%)
May 11, 2017 28.75 28.75 28.74 28.74 1,402 +0.94(+3.38%)
May 10, 2017 28.10 28.44 27.80 27.80 771 +0.05(+0.18%)
May 09, 2017 27.79 28.00 27.75 27.75 3,166 -0.05(-0.17%)
May 08, 2017 27.45 28.00 27.45 27.80 2,039 -0.05(-0.19%)
May 05, 2017 26.75 27.85 26.75 27.85 4,617 +1.15(+4.31%)
May 04, 2017 26.80 26.96 26.45 26.70 12,584 -0.35(-1.29%)
May 03, 2017 27.05 27.05 27.05 27.05 793 +0.70(+2.66%)
May 02, 2017 26.30 27.03 26.30 26.35 1,643 -0.67(-2.48%)
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.