Royal Dutch Shell PLC Historical Stock Prices

RDS/A 
$70.2
*  
1.88
2.75%
Get RDS/A Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading RDS/A now
Exchange: NYSE

Community Rating:
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  69.10  70.27  69.06  70.20 4,972,649
10/21/2014 69.1 70.27 69.06 70.2 4,973,430
10/20/2014 67.6 68.37 67.42 68.32 5,280,196
10/17/2014 68.28 69.36 68.1333 68.72 6,260,570
10/16/2014 65.84 67.29 65.68 67.21 8,686,537
10/15/2014 68.51 68.56 66.8799 68.41 5,224,492
10/14/2014 69.71 69.75 68.48 68.5 4,487,407
10/13/2014 70.9 71.14 69.63 69.64 3,064,870
10/10/2014 70.7 71.015 70.2 70.33 5,967,370
10/09/2014 72.74 73.07 71.91 72.09 3,077,723
10/08/2014 73.44 74.59 73.05 74.59 2,052,215
10/07/2014 73.45 73.7299 73.15 73.15 1,390,835
10/06/2014 73.3 73.91 73.21 73.73 1,407,677
10/03/2014 73.64 73.83 73.13 73.55 1,589,670
10/02/2014 75.08 75.15 73.401 74.29 2,158,319
10/01/2014 75.49 75.77 74.93 75.17 2,036,058
09/30/2014 76.45 76.66 75.9 76.13 1,566,236
09/29/2014 76.69 76.9399 76.4 76.65 1,354,546
09/26/2014 76.05 76.81 75.77 76.6 1,883,353
09/25/2014 76.71 76.7799 76.08 76.34 1,559,813
09/24/2014 77.83 77.89 77.18 77.76 1,150,025
09/23/2014 77.88 78.2628 77.642 77.66 1,232,925
09/22/2014 78.44 78.63 78.2 78.56 1,093,970
09/19/2014 79.01 79.11 78.21 78.75 1,010,975
09/18/2014 78.63 78.8 78.45 78.59 940,715
09/17/2014 78.52 78.57 77.926 77.99 1,014,798
09/16/2014 77.7 78.87 77.69 78.4 1,261,221
09/15/2014 77.24 77.86 77.1 77.69 935,329
09/12/2014 77.52 77.72 77.25 77.46 1,492,407
09/11/2014 78.06 78.2199 77.77 78.17 1,403,796
09/10/2014 78.31 78.51 77.87 78.5 1,862,567
09/09/2014 77.69 77.92 77.4 77.64 2,320,119
09/08/2014 78.94 79.08 78.2705 78.31 1,789,278
09/05/2014 79.7 80.28 79.68 80.17 1,264,397
09/04/2014 80.78 80.87 79.67 79.81 1,859,551
09/03/2014 80.51 80.85 80.48 80.72 1,193,052
09/02/2014 80.9 80.96 80.13 80.24 1,574,633
08/29/2014 80.8 81.11 80.56 80.97 1,533,648
08/28/2014 80.77 81.2819 80.74 81.19 1,991,607
08/27/2014 80.13 80.74 80.03 80.74 1,535,060
08/26/2014 79.8 80.55 79.79 80.27 1,706,032
08/25/2014 79.11 79.68 79.11 79.47 1,265,721
08/22/2014 79.44 79.618 79.05 79.26 1,393,331
08/21/2014 79.8 80 79.71 79.79 2,031,051
08/20/2014 80.14 80.19 79.83 80.1 1,275,443
08/19/2014 80.6 80.9152 80.47 80.87 1,022,167
08/18/2014 80.41 80.57 80.07 80.57 1,089,483
08/15/2014 79.81 80.04 79.27 79.8 1,126,200
08/14/2014 79.44 79.76 79.165 79.33 1,038,782
08/13/2014 79.17 79.31 78.72 79.01 1,590,305
08/12/2014 79.49 80.04 79.44 79.94 1,387,744
08/11/2014 80.25 80.79 80.16 80.53 1,719,033
08/08/2014 80.04 80.48 79.74 80.38 1,895,360
08/07/2014 81.27 81.39 80.32 80.47 1,881,825
08/06/2014 80.82 81.75 80.82 81.42 1,616,293
08/05/2014 82.23 82.26 81.3701 81.53 1,872,956
08/04/2014 81.52 82.025 80.88 82.02 1,480,910
08/01/2014 81.28 81.58 80.88 81.27 3,381,703
07/31/2014 82.92 82.98 81.83 81.83 3,201,219
07/30/2014 81.18 81.3 80.13 80.47 2,337,541
07/29/2014 82.01 82.1232 81.595 81.66 1,140,219
07/28/2014 81.64 81.89 81.3 81.82 781,212
07/25/2014 82.16 82.225 81.72 81.99 671,036
07/24/2014 82.45 82.77 82.27 82.56 873,408
07/23/2014 82.59 82.73 82.32 82.49 856,617
07/22/2014 82.61 82.7 82.36 82.36 894,372
07/21/2014 81.43 82.28 81.32 82.09 790,152
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?