Royal Dutch Shell PLC Historical Stock Prices

RDS/A 
$66.77
*  
0.32
0.48%
Get RDS/A Alerts
*Delayed - data as of Jan. 27, 2015 12:14 ET  -  Find a broker to begin trading RDS/A now
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
12:14  66.03  66.96  65.94  66.77 2,252,672
01/26/2015 65.79 66.87 65.46 66.45 3,415,197
01/23/2015 64.8 65.95 64.72 65.19 8,148,886
01/22/2015 65.56 66.2799 65.2 65.86 3,510,365
01/21/2015 65.39 65.88 65.18 65.62 3,502,808
01/20/2015 64.86 64.92 64.0242 64.59 3,355,973
01/16/2015 63.05 64.53 63.03 64.39 4,195,056
01/15/2015 63.02 63.41 62.3 62.51 8,532,366
01/14/2015 61.59 62.53 61.05 62.29 6,697,938
01/13/2015 63.2 63.55 62.36 62.98 2,628,371
01/12/2015 63.24 63.38 62.3 62.93 4,648,799
01/09/2015 64.6 64.7374 63.65 64.22 3,734,200
01/08/2015 64.27 65.34 63.98 65.04 4,673,713
01/07/2015 63.47 64.4 63.23 63.75 4,966,565
01/06/2015 63.6 64.68 63 63.02 7,654,948
01/05/2015 64.89 65.03 63.44 63.8 7,169,191
01/02/2015 67.02 67.16 66.27 66.98 4,496,566
12/31/2014 67.33 67.39 66.845 66.95 2,816,931
12/30/2014 67.24 67.67 67 67.36 3,824,779
12/29/2014 68.44 68.8699 68.1865 68.31 4,058,744
12/26/2014 68.77 69.5 68.67 68.92 1,605,722
12/24/2014 68.77 68.77 67.92 68.42 1,092,913
12/23/2014 67.64 68.81 67.53 68.73 3,942,326
12/22/2014 68.53 68.65 67.33 68.16 3,851,296
12/19/2014 67.31 68.7 67.01 68.69 4,189,062
12/18/2014 66.19 66.58 65.62 66.54 5,328,082
12/17/2014 64.27 66.6368 64.04 65.67 4,273,322
12/16/2014 61.76 64.49 61.37 63.3 4,069,916
12/15/2014 62.52 62.91 60.84 60.93 4,924,149
12/12/2014 62.93 63.41 62.25 62.32 3,912,949
12/11/2014 63.63 64.67 63.6 63.81 3,025,984
12/10/2014 64.82 64.82 63.78 63.95 3,578,235
12/09/2014 65.08 66.41 65.06 65.56 2,928,656
12/08/2014 66.28 66.4099 65.33 65.6 7,247,584
12/05/2014 67.28 67.45 66.9 67.13 2,967,938
12/04/2014 67.8 67.89 67.17 67.38 2,257,546
12/03/2014 68.2 68.98 67.98 68.54 3,616,382
12/02/2014 67.93 69.35 67.78 69.35 3,215,654
12/01/2014 66.75 67.56 66.43 67.49 3,324,600
11/28/2014 67.23 67.39 66.29 66.41 4,405,993
11/26/2014 71.27 71.7 70.88 71.37 3,712,327
11/25/2014 70.97 71.2455 70.42 70.63 2,074,934
11/24/2014 71.08 71.37 70.77 71.06 1,820,999
11/21/2014 71.59 72 71.26 71.8 2,165,275
11/20/2014 70.12 71.14 70.09 71 2,201,747
11/19/2014 70.04 70.1125 69.43 69.93 1,187,743
11/18/2014 70.26 70.31 69.6 70.03 2,862,133
11/17/2014 68.75 69.42 68.65 69.25 2,193,089
11/14/2014 68.52 69.44 68.44 69.38 1,739,427
11/13/2014 68.28 68.65 68.21 68.41 2,225,519
11/12/2014 69.08 69.93 68.83 68.89 2,149,555
11/11/2014 69.99 71.13 69.75 71.12 3,387,902
11/10/2014 71.37 71.48 70.64 70.71 2,041,732
11/07/2014 70.61 71.04 70.295 71 2,569,783
11/06/2014 69.29 69.56 68.84 69.46 2,030,064
11/05/2014 68.44 69.39 68.19 69.23 3,372,391
11/04/2014 68.88 69.08 68.37 68.79 3,499,029
11/03/2014 70.88 71.03 69.98 70.03 2,688,965
10/31/2014 71.38 71.84 70.82 71.79 2,204,873
10/30/2014 71.08 71.65 70.78 71.38 1,752,980
10/29/2014 71.8 72.1999 70.834 71.36 1,765,764
10/28/2014 71.02 71.5 70.68 71.5 1,483,437
10/27/2014 70.35 70.8899 70.03 70.45 1,983,052
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 Brokers before you trade

Want to trade FX?