Canada markets closed

Royal Dutch Shell plc (RYDBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.23-0.26 (-1.21%)
At close: 02:18PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202121.5821.7621.2321.2321.233,800
Dec. 02, 202121.9721.9721.4921.4921.49900
Dec. 01, 202121.1221.2320.8420.8420.841,100
Nov. 30, 202121.0021.0020.5820.7220.72601,800
Nov. 29, 202121.4121.4121.4121.4121.41300
Nov. 26, 202121.2521.2520.7220.9220.9218,100
Nov. 24, 202122.2322.2322.0622.0622.061,400
Nov. 23, 202121.5022.0621.5021.7521.751,900
Nov. 22, 202121.6721.8021.6721.8021.801,200
Nov. 19, 202121.8821.8821.6121.6121.61300
Nov. 18, 202122.1622.3622.1622.3622.363,400
Nov. 17, 202122.4523.0022.4523.0023.001,500
Nov. 16, 202122.3322.8222.3322.7122.718,400
Nov. 15, 202122.5122.5122.5122.5122.51-
Nov. 12, 202122.5122.5122.5122.5122.51100
Nov. 11, 202122.6222.6222.5422.5422.54300
Nov. 11, 20210.24 Dividend
Nov. 10, 202122.8422.8422.2522.2522.018,800
Nov. 09, 202122.8522.9222.5922.9222.67500
Nov. 08, 202123.2923.2923.2923.2923.04200
Nov. 05, 202123.4723.4722.3822.3822.14400
Nov. 04, 202121.9822.5821.9822.5822.341,200
Nov. 03, 202122.6522.6522.2222.5722.33800
Nov. 02, 202122.2722.7722.2722.2722.0313,100
Nov. 01, 202123.0023.0022.8422.8422.59800
Oct. 29, 202123.2323.2323.0323.0322.78400
Oct. 28, 202124.3124.3123.4523.6923.43223,700
Oct. 27, 202124.5024.7724.2024.7124.443,900
Oct. 26, 202124.5924.5924.5024.5024.241,300
Oct. 25, 202124.4524.7824.4524.4924.232,200
Oct. 22, 202124.4024.6423.9223.9223.662,800
Oct. 21, 202124.9525.0024.9525.0024.731,500
Oct. 20, 202125.0025.0024.7225.0024.736,700
Oct. 19, 202124.5824.5824.5824.5824.31-
Oct. 18, 202124.3324.8024.3324.5824.314,700
Oct. 15, 202124.1024.5624.1024.5524.292,000
Oct. 14, 202124.1524.3824.1524.1723.913,000
Oct. 13, 202123.5023.9023.3223.3223.0722,500
Oct. 12, 202124.0024.0023.4123.4123.165,000
Oct. 11, 202123.7023.9923.5223.5223.272,100
Oct. 08, 202122.8024.0022.7722.7722.524,800
Oct. 07, 202123.4023.4022.7922.8022.551,800
Oct. 06, 202123.1523.1522.2322.2321.992,200
Oct. 05, 202123.1623.2023.1123.2022.951,100
Oct. 04, 202122.5023.1622.5022.7022.462,300
Oct. 01, 202121.8521.8521.8521.8521.61700
Sep. 30, 202122.3022.3022.0022.0321.79800
Sep. 29, 202122.0022.0521.7422.0321.796,500
Sep. 28, 202122.2222.5122.1022.3022.063,300
Sep. 27, 202121.0021.7521.0021.4421.2110,100
Sep. 24, 202120.8020.9920.3220.3220.10600
Sep. 23, 202120.0420.8720.0420.7020.4815,600
Sep. 22, 202120.7020.8520.4620.5220.301,500
Sep. 21, 202119.9319.9319.9319.9319.7211,800
Sep. 20, 202119.6619.6619.6619.6619.45-
Sep. 17, 202120.0120.0119.6619.6619.456,400
Sep. 16, 202120.1620.3520.1420.1419.92700
Sep. 15, 202120.7720.7720.7720.7720.55200
Sep. 14, 202120.0020.1220.0020.0019.781,100
Sep. 13, 202119.5020.1019.5019.9019.692,200
Sep. 10, 202119.2919.6519.2919.6519.44500
Sep. 09, 202119.5019.5019.1419.1418.931,700
Sep. 08, 202119.5819.5819.5819.5819.37300
Sep. 07, 202119.9019.9019.9019.9019.69-
Sep. 03, 202119.9019.9019.9019.9019.69800
Sep. 02, 202120.0020.0020.0020.0019.78-
Sep. 01, 202119.5020.0019.5020.0019.78700
Aug. 31, 202119.6920.0019.6919.9719.751,000,500
Aug. 30, 202119.7019.8919.7019.7019.49700
Aug. 27, 202119.7519.8519.7119.8519.641,100
Aug. 26, 202119.4019.7519.4019.7519.541,700
Aug. 25, 202119.3919.5519.3519.5519.341,100
Aug. 24, 202119.7319.8519.4019.4019.199,300
Aug. 23, 202119.3319.3319.2619.2619.05600
Aug. 20, 202118.8518.8518.8518.8518.65400
Aug. 19, 202119.0019.1018.4418.5018.301,500
Aug. 18, 202119.5019.5019.5019.5019.29600
Aug. 17, 202119.5819.7519.5819.7519.54700
Aug. 16, 202119.7620.1918.9019.5819.378,800
Aug. 13, 202120.3020.3019.9520.2019.981,500
Aug. 12, 202120.2520.5020.0120.3020.0814,300
Aug. 12, 20210.24 Dividend
Aug. 11, 202120.5020.5020.1020.2519.792,800
Aug. 10, 202120.2020.3020.1020.1019.652,600
Aug. 09, 202120.0120.3020.0120.0519.6012,000
Aug. 06, 202119.9419.9419.9419.9419.49400
Aug. 05, 202120.3020.3019.8019.8019.35400
Aug. 04, 202120.3020.3019.5020.0019.552,200
Aug. 03, 202119.5020.1019.5019.7519.311,000
Aug. 02, 202120.0020.0019.9819.9819.533,400
Jul. 30, 202119.8619.8619.5019.5019.06500
Jul. 29, 202119.7520.3219.7519.8619.413,200
Jul. 28, 202119.5519.5518.7019.1318.701,300
Jul. 27, 202119.0619.7518.5819.7519.31900
Jul. 26, 202119.0019.5519.0019.5519.111,800
Jul. 23, 202118.9018.9018.9018.9018.47200
Jul. 22, 202118.4018.6518.3418.3417.93500
Jul. 21, 202118.2518.6018.1518.6018.184,300
Jul. 20, 202117.9517.9517.9517.9517.55100
Jul. 19, 202118.0018.2617.8517.9517.553,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...