RDS-B Historical Prices | Royal Dutch Shell PLC Royal Dut Stock

Dow

0.89% Nasdaq

1.26%

Royal Dutch Shell plc (RDS-B)

-NYSE

70.60 0.83(1.19%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 1, 2013	70.68	70.73	69.71	69.77	1,492,500	69.77
Apr 30, 2013	69.88	70.15	69.74	69.79	1,403,200	69.79
Apr 29, 2013	69.18	69.56	69.17	69.39	702,800	69.39
Apr 26, 2013	68.54	68.76	68.30	68.62	581,600	68.62
Apr 25, 2013	68.89	69.43	68.72	68.82	1,703,900	68.82
Apr 24, 2013	68.17	68.52	68.01	68.09	831,900	68.09
Apr 23, 2013	66.54	67.33	66.50	67.27	590,600	67.27
Apr 22, 2013	65.76	66.25	65.39	66.04	635,400	66.04
Apr 19, 2013	65.66	65.69	65.33	65.63	639,500	65.63
Apr 18, 2013	65.65	65.77	65.16	65.46	1,068,000	65.46
Apr 17, 2013	65.63	65.65	65.11	65.52	1,108,400	65.52
Apr 16, 2013	66.58	66.63	66.24	66.57	1,189,200	66.57
Apr 15, 2013	66.21	66.37	65.76	65.86	882,200	65.86
Apr 12, 2013	67.15	67.15	66.81	66.89	1,510,200	66.89
Apr 11, 2013	67.03	67.41	66.89	66.95	1,498,500	66.95
Apr 10, 2013	66.47	66.71	66.32	66.43	824,900	66.43
Apr 9, 2013	65.60	66.23	65.55	66.21	2,394,600	66.21
Apr 8, 2013	65.89	65.89	65.29	65.51	2,186,700	65.51
Apr 5, 2013	65.52	66.17	65.29	66.08	1,243,700	66.08
Apr 4, 2013	66.06	66.26	65.80	65.99	1,928,300	65.99
Apr 3, 2013	66.79	66.90	66.18	66.34	1,296,900	66.34
Apr 2, 2013	67.14	67.20	66.80	66.80	1,070,100	66.80
Apr 1, 2013	66.82	66.93	66.54	66.60	758,600	66.60
Mar 28, 2013	66.95	67.09	66.30	66.82	1,493,300	66.82
Mar 27, 2013	66.67	67.12	66.54	67.05	891,600	67.05
Mar 26, 2013	67.04	67.51	66.88	67.43	789,100	67.43
Mar 25, 2013	67.16	67.30	66.50	66.64	927,300	66.64
Mar 22, 2013	67.25	67.97	67.11	67.47	861,100	67.47
Mar 21, 2013	67.00	67.50	66.83	66.83	3,145,200	66.83
Mar 20, 2013	67.71	67.77	67.18	67.58	1,830,500	67.58
Mar 19, 2013	67.52	67.54	67.00	67.46	778,600	67.46
Mar 18, 2013	67.28	67.60	67.26	67.31	1,074,200	67.31
Mar 15, 2013	67.60	67.89	67.52	67.87	870,900	67.87
Mar 14, 2013	67.94	68.61	67.87	68.45	901,800	68.45
Mar 13, 2013	67.81	67.88	67.55	67.75	553,100	67.75
Mar 12, 2013	67.92	68.00	67.66	67.74	1,073,600	67.74
Mar 11, 2013	67.72	68.25	67.63	68.08	2,419,000	68.08
Mar 8, 2013	68.02	68.17	67.78	68.13	1,280,000	68.13
Mar 7, 2013	68.46	68.86	68.40	68.86	1,032,600	68.86
Mar 6, 2013	68.74	68.77	68.01	68.50	814,300	68.50
Mar 5, 2013	68.90	68.92	68.36	68.56	707,800	68.56
Mar 4, 2013	67.66	67.93	67.52	67.93	809,600	67.93
Mar 1, 2013	67.31	67.86	67.05	67.65	712,200	67.65
Feb 28, 2013	67.38	67.82	67.30	67.34	538,400	67.34
Feb 27, 2013	66.49	67.36	66.34	67.33	685,700	67.33
Feb 26, 2013	66.55	66.71	66.06	66.47	748,900	66.47
Feb 25, 2013	67.14	67.55	66.00	66.00	1,247,000	66.00
Feb 22, 2013	67.27	67.52	66.84	67.48	925,000	67.48
Feb 21, 2013	66.96	67.13	66.52	66.82	773,300	66.82
Feb 20, 2013	68.18	68.21	67.30	67.40	1,777,800	67.40
Feb 19, 2013	67.89	68.30	67.89	68.24	1,270,000	68.24
Feb 15, 2013	67.13	67.35	66.78	67.12	1,747,800	67.12
Feb 14, 2013	67.39	68.80	67.31	67.68	2,244,100	67.68
Feb 13, 2013	68.31	68.38	68.04	68.27	1,601,200	68.27
Feb 13, 2013	0.86 Dividend
Feb 12, 2013	69.06	69.54	68.91	69.47	1,165,800	68.61
Feb 11, 2013	68.94	69.21	68.72	69.00	1,780,100	68.15
Feb 8, 2013	69.25	69.57	69.11	69.20	1,864,900	68.34
Feb 7, 2013	69.84	69.89	69.04	69.44	1,582,700	68.58
Feb 6, 2013	70.16	70.61	70.02	70.61	1,092,000	69.74
Feb 5, 2013	71.05	71.18	70.39	70.52	2,044,900	69.65
Feb 4, 2013	71.19	71.39	70.63	70.70	3,526,500	69.82
Feb 1, 2013	72.25	72.79	71.97	72.78	801,900	71.88
Jan 31, 2013	73.62	73.66	72.66	72.72	1,103,200	71.82
Jan 30, 2013	74.70	74.95	74.54	74.65	518,000	73.73
Jan 29, 2013	73.95	74.68	73.93	74.55	786,700	73.63
Jan 28, 2013	73.46	73.54	73.17	73.45	665,100	72.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RDS-B

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Royal Dutch Shell plc (RDS-B)