Royal Dutch Shell PLC Historical Stock Prices

RDS/B 
$86.36
*  
0.66
0.76%
Get RDS/B Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RDS/B 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  86.30  86.4399  85.98  86.36 265,383
07/25/2014 86.32 86.4399 85.98 86.36 265,383
07/24/2014 86.67 87.21 86.59 87.02 254,911
07/23/2014 86.99 87.14 86.8003 87.03 317,910
07/22/2014 86.96 87 86.67 86.71 349,897
07/21/2014 85.59 86.43 85.51 86.36 207,274
07/18/2014 86.01 86.45 85.87 86.35 295,466
07/17/2014 86.81 87.218 86.35 86.46 430,003
07/16/2014 87.23 87.4846 87.03 87.41 471,532
07/15/2014 87.06 87.25 86.51 86.79 403,786
07/14/2014 86.74 87.02 86.49 86.88 516,838
07/11/2014 86.74 86.94 86.47 86.79 457,492
07/10/2014 86.36 86.41 85.84 86.07 335,279
07/09/2014 86.43 87.2644 86.22 87.17 383,269
07/08/2014 86.92 87.07 86.57 86.71 357,002
07/07/2014 87.46 87.55 87.03 87.2 325,894
07/03/2014 87.68 87.8 87.33 87.6 207,451
07/02/2014 87.75 88.13 87.64 87.92 309,172
07/01/2014 87.5 87.8 87.276 87.6 532,104
06/30/2014 86.84 87.24 86.5 87.01 603,948
06/27/2014 87.06 87.15 86.77 87.09 753,583
06/26/2014 86.02 86.555 85.37 86.45 908,007
06/25/2014 85.75 85.91 85.32 85.74 437,377
06/24/2014 86.72 86.79 85.98 86.01 664,200
06/23/2014 86.66 87 86.66 87 283,650
06/20/2014 86.68 86.99 86.47 86.62 480,741
06/19/2014 86.96 87.11 86.4598 86.6 481,845
06/18/2014 85.85 86.49 85.75 86.49 597,555
06/17/2014 84.29 84.57 84.17 84.53 324,203
06/16/2014 84.74 85.06 84.578 84.87 342,589
06/13/2014 84.62 84.67 84.13 84.4 413,051
06/12/2014 83.56 83.92 83.483 83.53 195,645
06/11/2014 82.76 82.94 82.586 82.67 200,955
06/10/2014 82.79 83 82.666 82.84 193,118
06/09/2014 83.01 83.03 82.77 82.85 316,366
06/06/2014 82.75 83.12 82.68 83.07 242,244
06/05/2014 82.21 82.44 81.97 82.35 318,210
06/04/2014 82.42 82.43 81.87 82.02 467,539
06/03/2014 82.52 82.9299 82.47 82.8 447,314
06/02/2014 82.28 82.34 81.83 82.22 541,866
05/30/2014 81.57 81.88 81.39 81.84 573,385
05/29/2014 82.34 82.49 81.98 82.16 391,578
05/28/2014 81.82 81.88 81.56 81.72 478,898
05/27/2014 82.24 82.34 81.64 81.72 505,498
05/23/2014 82.26 82.45 82.06 82.26 855,996
05/22/2014 82.61 83.17 82.52 82.98 2,758,930
05/21/2014 86.29 86.32 85.92 86.21 831,278
05/20/2014 86.19 86.26 85.6658 85.95 574,034
05/19/2014 87.46 87.591 87.0601 87.25 797,652
05/16/2014 86.24 86.58 86.2 86.58 500,354
05/15/2014 86.22 86.26 85.83 85.92 630,526
05/14/2014 85.42 86.15 85.38 85.66 431,203
05/13/2014 86.99 87.17 86.8 87.12 420,622
05/12/2014 87.11 87.25 86.6 86.9 697,390
05/09/2014 86.72 86.79 86.33 86.57 1,085,196
05/08/2014 87 87.1 86.64 86.71 726,409
05/07/2014 86.29 86.61 86 86.37 932,708
05/06/2014 85.37 85.6299 85.19 85.4 884,106
05/05/2014 84.88 85.35 84.85 85.2 510,896
05/02/2014 84.78 85.46 84.7139 85.2 1,180,343
05/01/2014 85.32 85.32 84.355 84.82 1,031,094
04/30/2014 85.24 85.26 84.52 84.65 2,231,065
04/29/2014 81.32 81.89 81.3 81.77 750,171
04/28/2014 80.98 81.1199 80.66 80.84 497,770
04/25/2014 80.6 80.79 80.3205 80.58 503,192
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?