Australia markets close in 1 hour 35 minutes

Royal Dutch Shell plc (RYDAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.31+0.45 (+2.14%)
At close: 12:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202121.1221.4021.1221.3121.3162,400
30 Nov 202120.6321.1820.6320.8620.862,800
29 Nov 202121.9821.9821.2421.4821.4863,100
26 Nov 202121.3621.3620.3620.3720.373,300
24 Nov 202121.4021.9421.4021.8921.8925,300
23 Nov 202121.3421.7621.3421.7621.76181,400
22 Nov 202121.5521.7521.3621.4021.403,800
19 Nov 202122.1522.1521.5821.5821.588,300
18 Nov 202122.3522.3522.1522.1622.16483,900
17 Nov 202122.2222.7622.2222.5522.55401,700
16 Nov 202122.6022.9822.6022.6822.683,600
15 Nov 202122.1522.6022.0522.6022.6011,300
12 Nov 202121.7222.1121.7221.8121.811,200
11 Nov 202122.2822.6121.9822.5222.528,400
11 Nov 20210.24 Dividend
10 Nov 202122.6822.9222.2422.2422.007,800
09 Nov 202122.7523.0522.6022.6022.363,200
08 Nov 202123.1423.2122.5722.6522.418,900
05 Nov 202123.1223.1222.5422.5422.30900
04 Nov 202122.2122.6622.2122.6622.42400,600
03 Nov 202122.5422.5522.2022.3322.091,700
02 Nov 202122.9322.9322.4322.5122.275,300
01 Nov 202122.8923.5522.8923.1522.909,500
29 Oct 202123.4623.4722.7122.7122.4614,900
28 Oct 202124.3524.3523.5023.9123.65332,000
27 Oct 202124.9425.0024.6824.6824.413,700
26 Oct 202124.2624.2624.0824.0823.821,300
25 Oct 202124.9024.9024.1024.2624.002,300
22 Oct 202124.1024.1024.0024.1023.84330,500
21 Oct 202125.0025.0024.1024.1023.8418,500
20 Oct 202124.5424.7424.4024.5124.25147,500
19 Oct 202124.5024.5024.2124.2624.0013,400
18 Oct 202124.3724.5024.1724.3924.1310,200
15 Oct 202124.0024.4023.9923.9923.736,300
14 Oct 202123.7224.3023.5023.5723.3216,300
13 Oct 202123.4523.5523.2323.3723.12478,100
12 Oct 202123.6623.6623.4523.6523.39237,200
11 Oct 202123.6223.8223.1923.4423.19312,500
08 Oct 202123.3023.4023.3023.4023.156,400
07 Oct 202122.3423.1522.3423.0722.8262,200
06 Oct 202122.9922.9922.0022.2321.9910,600
05 Oct 202122.5723.1322.5723.0022.75226,800
04 Oct 202122.4023.1222.4022.8022.5510,700
01 Oct 202122.2922.3522.2722.2822.043,200
30 Sept 202122.2022.6822.0022.1621.925,000
29 Sept 202121.7022.2021.7022.1321.8918,800
28 Sept 202122.0022.4021.9022.0621.82408,200
27 Sept 202121.2522.0021.2521.8021.56124,900
24 Sept 202120.5020.7520.5020.6220.402,800
23 Sept 202120.5021.0820.5020.6820.4686,400
22 Sept 202120.4020.9220.4020.6220.40360,600
21 Sept 202120.5020.5020.0020.3520.135,500
20 Sept 202119.6819.8019.5119.5519.344,900
17 Sept 202120.1620.1719.8019.8019.5913,800
16 Sept 202120.3120.3120.1320.2820.061,000
15 Sept 202120.5020.5020.1820.3920.173,500
14 Sept 202120.0920.1519.9019.9019.69900
13 Sept 202119.5520.1919.5519.9919.776,000
10 Sept 202119.6719.6919.5019.5019.291,100
09 Sept 202119.6019.6119.6019.6119.401,400
08 Sept 202120.2420.2419.7719.7719.5617,000
07 Sept 202119.5719.9919.5719.7719.563,400
03 Sept 202120.3320.3319.7619.7719.566,100
02 Sept 202119.7820.2019.7819.9319.716,600
01 Sept 202120.1120.1119.7819.7819.57790,300
31 Aug 202120.1220.1219.5719.5719.361,100
30 Aug 202120.0220.4519.5420.1719.952,300
27 Aug 202119.6820.0419.6820.0019.7812,100
26 Aug 202119.5919.6619.5919.6619.451,100
25 Aug 202119.9719.9819.6019.6619.458,900
24 Aug 202119.5219.7419.4219.7419.533,900
23 Aug 202119.4819.5419.2419.5419.331,900
20 Aug 202118.8118.9318.7518.7518.552,000
19 Aug 202118.9119.0818.9018.9018.70287,600
18 Aug 202119.4819.4819.4819.4819.27400
17 Aug 202119.7520.0419.5819.6019.393,700
16 Aug 202119.6519.9019.5019.9019.691,200
13 Aug 202120.0020.2520.0020.0019.78121,300
12 Aug 202120.5020.6920.0320.1119.8911,000
12 Aug 20210.24 Dividend
11 Aug 202120.6320.8520.4020.6520.191,800
10 Aug 202120.3420.6020.3420.6020.141,000
09 Aug 202120.7120.7120.2920.4920.035,300
06 Aug 202120.5220.5220.3320.3319.882,200
05 Aug 202120.8720.8720.3320.3519.90187,000
04 Aug 202120.4520.4520.1220.3519.908,100
03 Aug 202120.3720.5820.1820.3519.906,000
02 Aug 202120.4020.5020.0720.1819.735,200
30 July 202120.0820.4020.0820.4019.95400
29 July 202120.4520.5220.1920.2019.7517,200
28 July 202119.1719.7119.1719.6619.221,700
27 July 202119.2819.7619.2619.5419.1063,000
26 July 202118.9219.4218.9219.3418.918,400
23 July 202118.7818.7818.6518.6518.23500
22 July 202118.7718.9018.6718.6718.252,500
21 July 202118.9019.2018.9019.2018.773,200
20 July 202117.9518.4017.9518.3217.911,700
19 July 202118.2818.9118.1018.4418.0310,300
16 July 202119.2519.4619.0019.0018.58107,800
15 July 202119.3319.6519.2519.2518.82229,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...