Royal Dutch Shell PLC Historical Stock Prices

RDS/A 
$75.59
*  
0.11
 negative 
0.15%
Get RDS/A Alerts
*Delayed - data as of Apr. 21, 2014 12:00 ET 
Exchange: NYSE

Community Rating:
View:    RDS/A Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:00  75.54  75.844  75.47  75.59 314,786
04/17/2014 75.1 75.83 75.06 75.7 2,225,605
04/16/2014 74.76 74.915 74.62 74.73 1,797,202
04/15/2014 74.65 74.86 74.25 74.84 2,389,250
04/14/2014 73.63 74.226 73.43 74.09 1,906,106
04/11/2014 73.27 73.8201 73.16 73.33 3,371,053
04/10/2014 74.33 74.35 73.41 73.41 2,364,215
04/09/2014 73.94 74.52 73.69 74.47 2,663,174
04/08/2014 73.92 73.98 73.59 73.66 3,501,766
04/07/2014 73.46 73.72 73.1 73.1 1,740,354
04/04/2014 73.43 73.72 73.05 73.19 1,766,574
04/03/2014 73.14 73.29 72.99 73.18 1,311,239
04/02/2014 73.18 73.35 72.94 73.13 1,293,434
04/01/2014 73.44 73.58 73.1399 73.23 1,292,161
03/31/2014 73.38 73.61 72.96 73.06 1,615,049
03/28/2014 73.13 73.325 72.88 73.29 1,770,550
03/27/2014 72.53 72.86 72.21 72.46 1,377,074
03/26/2014 72.65 72.69 72.14 72.24 1,618,490
03/25/2014 71.9 72.3 71.46 72.01 1,683,474
03/24/2014 71.61 71.7 70.96 71.38 999,857
03/21/2014 70.96 71.775 70.96 71.26 1,922,111
03/20/2014 70.67 71.33 70.63 71.2 1,368,327
03/19/2014 72.13 72.32 71.11 71.64 2,266,339
03/18/2014 71.95 72.59 71.94 72.22 1,777,726
03/17/2014 71.97 72.2 71.58 71.85 1,870,494
03/14/2014 71.04 71.64 71.04 71.37 3,404,095
03/13/2014 72.58 72.71 71.03 71.05 2,407,183
03/12/2014 72.17 72.63 72.04 72.43 926,181
03/11/2014 72.9 73.26 72.64 72.68 2,091,462
03/10/2014 72.78 73.3 72.61 73.2 3,403,437
03/07/2014 72.96 72.98 72.51 72.81 1,433,743
03/06/2014 72.39 72.9 72.34 72.63 1,717,067
03/05/2014 72.83 73.17 72.72 72.96 1,143,406
03/04/2014 72.96 73.314 72.91 73.22 2,456,266
03/03/2014 72.05 72.39 71.685 71.79 2,345,984
02/28/2014 73.04 73.35 72.76 72.87 1,843,460
02/27/2014 72.39 73.12 72.35 72.9 1,843,407
02/26/2014 73 73.32 72.67 72.97 1,954,520
02/25/2014 73.51 73.67 72.93 73.29 1,690,205
02/24/2014 73.25 74.17 73.23 73.97 1,867,278
02/21/2014 73.46 73.76 73.37 73.47 2,219,167
02/20/2014 72.96 73.4 72.6969 73.34 2,312,634
02/19/2014 72.41 72.99 72.3 72.3 2,629,059
02/18/2014 72.03 72.69 71.98 72.53 2,419,044
02/14/2014 70.98 71.59 70.88 71.59 1,762,617
02/13/2014 70.71 71.15 70.53 71.15 1,754,474
02/12/2014 69.96 70.5 69.95 70.23 2,112,397
02/11/2014 69.73 70.8 69.71 70.7 2,230,638
02/10/2014 69.14 69.25 68.95 69.12 2,270,507
02/07/2014 68.76 69.23 68.67 69.21 1,284,136
02/06/2014 68.6 68.93 68.55 68.78 1,765,510
02/05/2014 67.98 68.26 67.93 68.13 2,128,160
02/04/2014 67.86 68.2 67.75 67.86 3,445,572
02/03/2014 68.69 68.93 67.8 67.81 3,284,830
01/31/2014 69.4 69.53 69.06 69.1 5,829,834
01/30/2014 71.45 71.64 70.79 71.35 3,772,017
01/29/2014 69.95 70.85 69.84 70.5 3,051,204
01/28/2014 70.45 70.6901 70.41 70.54 4,141,691
01/27/2014 71.15 71.18 70.52 70.63 4,680,774
01/24/2014 72.31 72.31 71.05 71.05 5,588,153
01/23/2014 72.91 72.91 72.025 72.37 7,369,976
01/22/2014 72.07 72.39 71.9 72.09 4,838,058
01/21/2014 71.29 71.38 70.7701 71.28 3,775,724
01/17/2014 70.89 71.51 70.52 70.57 6,880,632
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?