Royal Dutch Shell PLC Historical Stock Prices

RDS/B 
$50.4
*  
2.53
4.78%
Get RDS/B Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading RDS/B now
Exchange: NYSE

Community Rating:
View:    RDS/B Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.03  51.42  50.10  50.40 3,523,064
09/01/2015 51.03 51.42 50.1 50.4 3,540,879
08/31/2015 51.97 52.97 51.45 52.93 1,992,478
08/28/2015 51.74 53 51.66 52.62 2,619,446
08/27/2015 50.5 52.06 50.4475 51.96 4,520,572
08/26/2015 50.87 50.9 48.92 49.72 4,062,324
08/25/2015 51.96 51.96 49.86 49.86 1,851,623
08/24/2015 49.9 51.33 49.06 49.86 4,039,075
08/21/2015 54.1 54.18 52.53 52.53 2,288,795
08/20/2015 54.96 55.38 54.37 54.4 1,502,019
08/19/2015 55.49 55.57 54.49 54.8 1,395,871
08/18/2015 55.96 56.33 55.95 56.12 783,892
08/17/2015 56.68 56.84 56.32 56.54 724,785
08/14/2015 56.76 57.15 56.66 56.91 1,239,025
08/13/2015 58.07 58.07 57.01 57.15 1,146,061
08/12/2015 58.15 58.83 57.74 58.72 1,898,862
08/11/2015 59.05 59.52 58.6 59.39 2,661,510
08/10/2015 58.25 59.2 58.21 59.2 1,879,952
08/07/2015 59.02 59.4 58.755 58.79 1,390,872
08/06/2015 58.33 58.955 57.93 58.86 1,100,101
08/05/2015 58.59 58.91 58.06 58.1 1,057,940
08/04/2015 57.71 57.9362 57.21 57.45 922,394
08/03/2015 58.03 58.1 57.38 57.53 1,013,602
07/31/2015 59.08 59.08 57.9 58.15 1,045,968
07/30/2015 58.34 58.57 57.8095 58.14 1,353,191
07/29/2015 54.93 55.95 54.89 55.81 990,800
07/28/2015 55.01 55.46 54.65 55.2 1,765,907
07/27/2015 55 55.103 54.515 54.73 1,889,580
07/24/2015 55.23 55.32 54.8299 54.93 1,231,412
07/23/2015 56.15 56.33 55.65 55.98 929,283
07/22/2015 56.56 56.8 56.19 56.41 975,010
07/21/2015 57.38 57.85 57.25 57.34 658,862
07/20/2015 57.3 57.5127 56.98 57.07 784,757
07/17/2015 57.86 57.88 57.26 57.51 759,006
07/16/2015 57.81 58.09 57.695 57.72 694,608
07/15/2015 57.87 57.99 57.47 57.68 494,301
07/14/2015 57.46 58.355 57.34 58.33 777,738
07/13/2015 57.31 57.49 57.02 57.32 979,619
07/10/2015 57.6 57.7699 57.1 57.69 893,729
07/09/2015 56.52 56.598 55.88 56.21 1,061,373
07/08/2015 56.09 56.15 55.43 55.58 1,191,374
07/07/2015 55.46 56.15 54.551 56 1,688,592
07/06/2015 56.44 56.65 56.17 56.39 1,015,594
07/02/2015 57.41 57.71 57.26 57.3 826,568
07/01/2015 57.52 57.54 56.655 56.76 955,720
06/30/2015 57.73 57.86 56.85 57.35 3,703,073
06/29/2015 58.31 58.77 58.03 58.06 1,862,161
06/26/2015 59.57 59.96 59.4351 59.93 715,960
06/25/2015 60.65 60.65 59.89 59.99 874,371
06/24/2015 60.4 60.74 60.1 60.26 1,118,126
06/23/2015 59.5 59.99 59.49 59.83 866,334
06/22/2015 60.25 60.4 60.0096 60.04 781,492
06/19/2015 59.87 60.08 59.42 59.49 593,923
06/18/2015 59.57 59.994 59.23 59.51 700,882
06/17/2015 59.2 59.52 58.7 59.29 800,732
06/16/2015 58.43 59.18 58.38 59.18 655,533
06/15/2015 58.24 59.029 58.21 58.71 719,802
06/12/2015 58.9 59.1 58.429 58.85 1,406,090
06/11/2015 59.95 60.02 59.5426 59.87 623,031
06/10/2015 59.58 60.11 59.42 59.75 1,130,036
06/09/2015 58.37 58.66 57.89 58.42 1,764,639
06/08/2015 58.74 59.07 58.33 58.34 2,003,256
06/05/2015 58.14 59.17 58.1 58.91 3,678,124
06/04/2015 59.36 59.53 58.81 58.82 2,286,993
06/03/2015 60.23 60.46 59.83 59.85 3,690,286
06/02/2015 59.96 60.49 59.87 60.06 1,142,947
06/01/2015 59.93 59.99 58.98 59.48 2,487,748
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?