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%)
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.