Quantcast

Royal Dutch Shell PLC Historical Stock Prices

RDS/B 
$64.7
*  
0.75
1.15%
Get RDS/B Alerts
*Delayed - data as of Jul. 15, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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 65.34 65.44 64.70 64.70 1,056,116
07/15/2019 65.36 65.44 64.7 64.7 1,115,208
07/12/2019 65.58 65.66 65.335 65.45 679,611
07/11/2019 66.01 66.02 65.5337 65.84 963,498
07/10/2019 65.56 65.773 65.37 65.68 1,249,841
07/09/2019 64.9 65.07 64.61 64.94 952,171
07/08/2019 64.88 65.16 64.78 64.87 1,425,737
07/05/2019 65.1 65.15 64.77 65.07 3,937,995
07/03/2019 65.44 65.51 65.015 65.09 3,141,871
07/02/2019 66.65 66.68 65.49 65.53 4,544,836
07/01/2019 67.17 67.18 65.79 65.8 2,743,230
06/28/2019 66.19 66.19 65.675 65.74 1,974,985
06/27/2019 66.67 66.72 65.9 65.91 1,574,766
06/26/2019 67.22 67.45 66.96 66.97 1,054,149
06/25/2019 66.97 67.051 66.595 66.63 1,183,626
06/24/2019 66.76 66.96 66.6001 66.8 919,334
06/21/2019 66.71 66.96 66.37 66.65 1,121,505
06/20/2019 66.37 66.65 66.03 66.34 1,451,840
06/19/2019 65.02 65.32 64.9 65.14 1,297,719
06/18/2019 64.47 64.85 64.34 64.65 1,202,881
06/17/2019 63.54 64.12 63.48 63.7 854,767
06/14/2019 64.25 64.33 64.01 64.18 857,808
06/13/2019 64.7 64.74 64.27 64.47 1,032,138
06/12/2019 64.92 65 64.1519 64.3 1,029,284
06/11/2019 65.98 65.98 65.31 65.36 1,747,035
06/10/2019 65.44 65.56 65.075 65.18 1,216,099
06/07/2019 65.11 65.615 65.08 65.33 1,448,898
06/06/2019 64.4 65.0161 64.39 64.91 853,516
06/05/2019 64.42 64.43 63.475 63.91 1,038,750
06/04/2019 63.3 63.75 63 63.74 1,229,339
06/03/2019 63.46 63.7 63.14 63.61 1,295,412
05/31/2019 62.58 63.22 62.55 62.86 1,964,827
05/30/2019 63.29 63.44 62.93 63.21 1,964,400
05/29/2019 62.77 63.35 62.74 63.3 990,467
05/28/2019 64.34 64.44 63.57 63.57 852,667
05/24/2019 64.12 64.2428 63.68 64.21 755,289
05/23/2019 63.63 63.64 62.981 63.48 1,516,168
05/22/2019 65.38 65.56 64.65 64.65 1,214,952
05/21/2019 65.64 65.77 65.34 65.36 913,732
05/20/2019 65.25 65.53 64.94 65.18 839,500
05/17/2019 65.26 65.48 65.09 65.11 1,069,372
05/16/2019 65.02 65.47 64.9299 65.25 986,873
05/15/2019 64.91 65.74 64.8266 65.65 1,602,048
05/14/2019 64.82 65.35 64.73 65.01 1,048,259
05/13/2019 64.92 65.1495 64.03 64.28 1,095,398
05/10/2019 63.88 64.53 63.655 64.49 1,008,996
05/09/2019 63.48 64.11 63.38 63.98 1,101,248
05/08/2019 63.33 63.94 63.175 63.5 2,030,129
05/07/2019 63.43 63.525 62.53 63.05 5,041,047
05/06/2019 64.91 65.5542 64.69 65.25 1,378,412
05/03/2019 66.1 66.16 65.485 65.49 1,257,787
05/02/2019 65.57 65.72 64.86 64.9 1,482,774
05/01/2019 64.83 64.85 63.99 64 1,069,672
04/30/2019 64.91 65.09 64.68 64.89 1,414,575
04/29/2019 63.96 64.45 63.8 64.41 968,962
04/26/2019 64.53 64.53 63.84 64.25 2,383,287
04/25/2019 64.89 65.2364 64.7759 64.97 980,629
04/24/2019 65.74 65.74 64.83 64.85 1,485,144
04/23/2019 66.67 66.7965 66.34 66.44 1,192,507
04/22/2019 66.11 66.8637 66.05 66.69 763,898
04/18/2019 65.7 65.7499 65.37 65.61 1,237,243
04/17/2019 66.18 66.19 65.81 65.95 920,477
04/16/2019 65.95 66.005 65.7 65.78 813,051
04/15/2019 66.21 66.25 65.88 65.99 728,785
*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?



Smart Portfolio