Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shell Plc (OP: RYDAF )

35.60 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 31.20 31.20 31.20 31.20 165 +0.10(+0.32%)
Apr 28, 2010 31.10 31.10 31.10 31.10 2,000,000 -30.05(-49.14%)
Apr 27, 2010 61.15 61.15 61.15 61.15 17,216 +30.45(+99.19%)
Apr 26, 2010 30.70 30.70 30.70 30.70 22,600 +0.70(+2.33%)
Apr 22, 2010 30.00 30.00 30.00 30.00 0 -1.05(-3.38%)
Apr 20, 2010 31.05 31.05 31.05 31.05 75,000 +1.25(+4.19%)
Apr 16, 2010 29.80 29.80 29.80 29.80 0 -0.43(-1.42%)
Apr 13, 2010 30.23 30.23 30.23 30.23 46,000 +0.08(+0.27%)
Apr 12, 2010 30.15 30.15 30.15 30.15 200 -0.05(-0.17%)
Apr 09, 2010 30.20 30.20 30.20 30.20 125,340 +0.65(+2.20%)
Apr 07, 2010 29.55 29.55 29.55 29.55 0 -0.12(-0.42%)
Apr 06, 2010 29.68 29.68 29.68 29.68 86,000 +1.07(+3.76%)
Mar 31, 2010 28.60 28.60 28.60 28.60 0 -0.35(-1.21%)
Mar 30, 2010 28.95 28.95 28.95 28.95 200 +0.35(+1.22%)
Mar 29, 2010 28.60 28.60 28.60 28.60 188 +0.08(+0.28%)
Mar 26, 2010 28.52 28.52 28.52 28.52 600 -0.18(-0.63%)
Mar 25, 2010 28.70 28.70 28.67 28.70 624 -0.60(-2.05%)
Mar 23, 2010 29.30 29.30 29.30 29.30 0 +0.30(+1.03%)
Mar 22, 2010 28.55 29.00 28.55 29.00 2,054 -0.25(-0.85%)
Mar 19, 2010 29.25 29.25 29.25 29.25 200 -0.50(-1.68%)
Mar 18, 2010 29.66 29.85 29.66 29.75 1,453 -0.25(-0.83%)
Mar 17, 2010 29.85 30.00 29.85 30.00 1,000 +0.82(+2.81%)
Mar 16, 2010 29.18 29.18 29.18 29.18 909 +0.38(+1.32%)
Mar 15, 2010 28.80 28.80 28.80 28.80 200,000 -0.25(-0.86%)
Mar 12, 2010 29.05 29.05 29.05 29.05 100 +0.47(+1.66%)
Mar 10, 2010 28.58 28.58 28.58 28.58 0 -0.03(-0.10%)
Mar 09, 2010 28.61 28.61 28.61 28.61 429,000 +0.36(+1.26%)
Mar 05, 2010 28.25 28.25 28.25 28.25 0 +0.45(+1.62%)
Mar 04, 2010 27.80 27.80 27.80 27.80 364 -0.70(-2.46%)
Mar 03, 2010 27.75 28.50 27.75 28.50 390 +0.90(+3.26%)
Feb 24, 2010 27.60 27.60 27.60 0 -0.15(-0.54%)
Feb 22, 2010 27.75 27.75 27.75 0 +0.35(+1.28%)
Feb 17, 2010 27.40 27.40 27.40 0 +0.70(+2.62%)
Feb 10, 2010 26.70 26.70 26.70 0 -0.55(-2.02%)
Feb 09, 2010 27.25 27.25 27.25 27.25 327 +0.46(+1.73%)
Feb 05, 2010 26.79 26.79 26.79 0 -1.56(-5.51%)
Feb 01, 2010 28.35 28.35 28.35 0 +0.35(+1.25%)
Jan 29, 2010 28.00 28.00 28.00 28.00 1,700 +0.50(+1.82%)
Jan 28, 2010 28.25 28.68 27.50 27.50 410 -1.72(-5.90%)
Jan 27, 2010 28.85 29.22 28.85 29.22 505 +0.17(+0.60%)
Jan 25, 2010 29.05 29.05 29.05 0 -0.50(-1.69%)
Jan 15, 2010 29.55 29.55 29.55 0 -0.85(-2.80%)
Jan 13, 2010 30.40 30.40 30.40 0 -0.75(-2.41%)
Jan 08, 2010 31.15 31.15 31.15 0 +0.30(+0.97%)
Jan 06, 2010 30.85 30.85 30.85 0 -0.30(-0.96%)
Jan 04, 2010 31.15 31.15 31.15 31.15 0 +1.15(+3.83%)
Dec 31, 2009 30.00 30.00 30.00 0 -0.65(-2.12%)
Dec 30, 2009 30.65 30.65 30.65 30.65 300 +0.55(+1.83%)
Dec 29, 2009 30.10 30.10 30.10 30.10 300 +0.10(+0.33%)
Dec 28, 2009 30.00 30.00 30.00 30.00 266 -0.24(-0.81%)
Dec 23, 2009 30.24 30.24 30.24 30.24 0 +0.49(+1.66%)
Dec 21, 2009 29.75 29.75 29.75 29.75 0 +0.90(+3.12%)
Dec 18, 2009 28.85 28.85 28.85 28.85 13,790 +0.08(+0.26%)
Dec 16, 2009 28.77 28.77 28.77 28.77 0 -0.58(-1.96%)
Dec 11, 2009 29.35 29.35 29.35 0 -0.10(-0.34%)
Dec 08, 2009 29.45 29.45 29.45 29.45 0 -1.05(-3.44%)
Dec 04, 2009 30.50 30.50 30.50 30.50 0 +0.50(+1.67%)
Dec 03, 2009 30.00 30.00 30.00 30.00 60,400 -0.98(-3.16%)
Dec 02, 2009 30.98 30.98 30.98 30.98 175 +1.03(+3.44%)
Nov 30, 2009 29.95 29.95 29.95 0 -1.35(-4.31%)
Nov 23, 2009 31.30 31.30 31.30 0 +1.40(+4.68%)
Nov 20, 2009 20.90 29.95 29.90 29.90 350 -1.10(-3.55%)
Nov 12, 2009 31.00 31.00 31.00 0 -0.50(-1.59%)
Nov 11, 2009 31.50 31.50 31.50 31.50 200 +0.70(+2.27%)
Nov 09, 2009 30.80 30.80 30.80 30.80 0 +1.30(+4.41%)
Nov 04, 2009 29.50 29.50 29.50 29.50 1,000 -1.32(-4.28%)
Oct 23, 2009 30.82 30.82 30.82 30.82 675,000 -0.48(-1.53%)
Oct 20, 2009 31.30 31.30 31.30 31.30 0 +0.45(+1.46%)
Oct 19, 2009 30.85 30.85 30.85 30.85 521 +1.90(+6.56%)
Oct 13, 2009 28.95 28.95 28.95 0 +0.20(+0.70%)
Oct 12, 2009 28.75 28.75 28.75 28.75 202 +0.25(+0.88%)
Oct 06, 2009 28.50 28.50 28.50 28.50 0 +0.35(+1.24%)
Oct 02, 2009 28.15 28.15 28.15 28.15 800,000 -0.30(-1.05%)
Oct 01, 2009 28.20 28.45 28.20 28.45 7,240 +0.20(+0.71%)
Sep 30, 2009 28.25 28.25 28.25 28.25 291 -0.50(-1.74%)
Sep 25, 2009 28.75 28.75 28.75 0 -0.20(-0.69%)
Sep 24, 2009 28.95 28.95 28.95 28.95 6,600 -1.25(-4.14%)
Sep 23, 2009 29.30 30.20 29.30 30.20 1,100 +1.00(+3.42%)
Sep 21, 2009 29.20 29.20 29.20 0 +0.00(+0.00%)
Sep 18, 2009 29.20 29.20 29.20 29.20 1,514 -29.52(-50.27%)
Sep 17, 2009 58.67 58.72 29.45 58.72 1,000,000 +29.27(+99.39%)
Sep 15, 2009 29.45 29.45 29.45 0 +0.05(+0.17%)
Sep 11, 2009 29.40 29.40 29.40 0 +0.20(+0.68%)
Sep 09, 2009 29.20 29.20 29.20 0 +2.25(+8.35%)
Sep 01, 2009 26.95 26.95 26.95 0 -0.45(-1.64%)
Aug 27, 2009 27.40 27.40 27.40 0 -25.96(-48.65%)
Aug 20, 2009 53.36 53.36 53.36 239,000 +27.11(+103.28%)
Aug 18, 2009 26.25 26.25 26.25 26.25 200 +0.75(+2.94%)
Aug 17, 2009 25.50 25.50 25.50 25.50 400 -1.20(-4.49%)
Aug 14, 2009 26.00 26.70 26.00 26.70 1,355 +0.40(+1.52%)
Aug 13, 2009 26.30 26.30 26.30 26.30 292 -0.10(-0.38%)
Aug 12, 2009 26.40 26.40 26.40 26.40 350 +0.70(+2.72%)
Aug 10, 2009 25.70 25.70 25.70 0 -0.20(-0.77%)
Aug 06, 2009 25.90 25.90 25.90 0 -0.35(-1.33%)
Aug 05, 2009 26.25 26.25 26.25 26.25 500 -0.75(-2.78%)
Aug 04, 2009 27.00 27.00 27.00 27.00 700 +0.05(+0.19%)
Aug 03, 2009 26.95 26.95 26.95 26.95 250 +0.50(+1.89%)
Jul 31, 2009 26.45 26.45 26.45 26.45 800 +0.45(+1.73%)
Jul 30, 2009 26.00 26.00 26.00 26.00 20,150 +0.25(+0.97%)
Jul 29, 2009 25.75 25.75 25.75 25.75 400 -0.55(-2.09%)
Jul 24, 2009 26.30 26.30 26.30 0 +0.50(+1.94%)
Jul 23, 2009 25.80 25.80 25.80 25.80 255,500 +0.35(+1.38%)
Jul 21, 2009 25.45 25.45 25.45 0 +0.15(+0.59%)
Jul 17, 2009 25.30 25.30 25.30 0 +1.00(+4.12%)
Jul 14, 2009 24.30 24.30 24.30 0 +0.96(+4.12%)
Jul 10, 2009 23.34 23.34 23.34 260,000 -0.46(-1.93%)
Jul 06, 2009 23.80 23.80 23.80 23.80 0 -0.60(-2.47%)
Jun 25, 2009 24.40 24.40 24.40 24.40 0 -0.60(-2.40%)
Jun 23, 2009 25.00 25.00 25.00 25.00 0 +0.45(+1.83%)
Jun 22, 2009 24.55 24.55 24.55 24.55 200 -1.25(-4.84%)
Jun 19, 2009 25.80 25.80 25.80 25.80 400 -0.30(-1.15%)
Jun 16, 2009 26.10 26.10 26.10 26.10 123,000 -0.05(-0.19%)
Jun 15, 2009 26.15 26.15 26.15 26.15 200 -2.20(-7.76%)
Jun 11, 2009 28.35 28.35 28.35 1,246 +1.10(+4.04%)
Jun 10, 2009 27.25 27.25 27.25 27.25 200 +0.25(+0.93%)
Jun 08, 2009 27.00 27.00 27.00 0 +0.25(+0.93%)
Jun 05, 2009 27.50 27.50 26.75 26.75 5,400 -0.25(-0.93%)
Jun 04, 2009 27.00 27.00 27.00 27.00 1,275 +0.25(+0.93%)
Jun 03, 2009 26.75 26.75 26.75 26.75 100 -1.45(-5.14%)
Jun 02, 2009 27.80 28.20 27.80 28.20 850 +0.10(+0.36%)
Jun 01, 2009 27.20 28.10 27.25 28.10 850 +1.00(+3.69%)
May 29, 2009 27.40 27.40 27.10 27.10 900 +1.40(+5.45%)
May 28, 2009 25.60 25.70 25.60 25.70 531 -0.50(-1.91%)
May 22, 2009 26.20 26.20 26.20 26.20 0 +0.45(+1.75%)
May 21, 2009 25.75 25.75 25.75 25.75 200 +0.10(+0.39%)
May 19, 2009 25.45 25.65 25.65 25.65 485 +0.55(+2.19%)
May 18, 2009 25.10 25.10 25.10 25.10 100 +1.20(+5.02%)
May 11, 2009 23.90 23.90 23.90 23.90 0 +0.30(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.