Australia markets closed

Royal Dutch Shell plc (RYDBF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.92-1.14 (-5.18%)
At close: 12:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202121.2521.2520.7220.9220.9218,100
24 Nov 202122.2322.2322.0622.0622.061,400
23 Nov 202121.5022.0621.5021.7521.751,900
22 Nov 202121.6721.8021.6721.8021.801,200
19 Nov 202121.8821.8821.6121.6121.61300
18 Nov 202122.1622.3622.1622.3622.363,400
17 Nov 202122.4523.0022.4523.0023.001,500
16 Nov 202122.3322.8222.3322.7122.718,400
15 Nov 202122.5122.5122.5122.5122.51-
12 Nov 202122.5122.5122.5122.5122.51100
11 Nov 202122.6222.6222.5422.5422.54300
11 Nov 20210.24 Dividend
10 Nov 202122.8422.8422.2522.2522.018,800
09 Nov 202122.8522.9222.5922.9222.67500
08 Nov 202123.2923.2923.2923.2923.04200
05 Nov 202123.4723.4722.3822.3822.14400
04 Nov 202121.9822.5821.9822.5822.341,200
03 Nov 202122.6522.6522.2222.5722.33800
02 Nov 202122.2722.7722.2722.2722.0313,100
01 Nov 202123.0023.0022.8422.8422.59800
29 Oct 202123.2323.2323.0323.0322.78400
28 Oct 202124.3124.3123.4523.6923.43223,700
27 Oct 202124.5024.7724.2024.7124.443,900
26 Oct 202124.5924.5924.5024.5024.241,300
25 Oct 202124.4524.7824.4524.4924.232,200
22 Oct 202124.4024.6423.9223.9223.662,800
21 Oct 202124.9525.0024.9525.0024.731,500
20 Oct 202125.0025.0024.7225.0024.736,700
19 Oct 202124.5824.5824.5824.5824.31-
18 Oct 202124.3324.8024.3324.5824.314,700
15 Oct 202124.1024.5624.1024.5524.292,000
14 Oct 202124.1524.3824.1524.1723.913,000
13 Oct 202123.5023.9023.3223.3223.0722,500
12 Oct 202124.0024.0023.4123.4123.165,000
11 Oct 202123.7023.9923.5223.5223.272,100
08 Oct 202122.8024.0022.7722.7722.524,800
07 Oct 202123.4023.4022.7922.8022.551,800
06 Oct 202123.1523.1522.2322.2321.992,200
05 Oct 202123.1623.2023.1123.2022.951,100
04 Oct 202122.5023.1622.5022.7022.462,300
01 Oct 202121.8521.8521.8521.8521.61700
30 Sept 202122.3022.3022.0022.0321.79800
29 Sept 202122.0022.0521.7422.0321.796,500
28 Sept 202122.2222.5122.1022.3022.063,300
27 Sept 202121.0021.7521.0021.4421.2110,100
24 Sept 202120.8020.9920.3220.3220.10600
23 Sept 202120.0420.8720.0420.7020.4815,600
22 Sept 202120.7020.8520.4620.5220.301,500
21 Sept 202119.9319.9319.9319.9319.7211,800
20 Sept 202119.6619.6619.6619.6619.45-
17 Sept 202120.0120.0119.6619.6619.456,400
16 Sept 202120.1620.3520.1420.1419.92700
15 Sept 202120.7720.7720.7720.7720.55200
14 Sept 202120.0020.1220.0020.0019.781,100
13 Sept 202119.5020.1019.5019.9019.692,200
10 Sept 202119.2919.6519.2919.6519.44500
09 Sept 202119.5019.5019.1419.1418.931,700
08 Sept 202119.5819.5819.5819.5819.37300
07 Sept 202119.9019.9019.9019.9019.69-
03 Sept 202119.9019.9019.9019.9019.69800
02 Sept 202120.0020.0020.0020.0019.78-
01 Sept 202119.5020.0019.5020.0019.78700
31 Aug 202119.6920.0019.6919.9719.751,000,500
30 Aug 202119.7019.8919.7019.7019.49700
27 Aug 202119.7519.8519.7119.8519.641,100
26 Aug 202119.4019.7519.4019.7519.541,700
25 Aug 202119.3919.5519.3519.5519.341,100
24 Aug 202119.7319.8519.4019.4019.199,300
23 Aug 202119.3319.3319.2619.2619.05600
20 Aug 202118.8518.8518.8518.8518.65400
19 Aug 202119.0019.1018.4418.5018.301,500
18 Aug 202119.5019.5019.5019.5019.29600
17 Aug 202119.5819.7519.5819.7519.54700
16 Aug 202119.7620.1918.9019.5819.378,800
13 Aug 202120.3020.3019.9520.2019.981,500
12 Aug 202120.2520.5020.0120.3020.0814,300
12 Aug 20210.24 Dividend
11 Aug 202120.5020.5020.1020.2519.792,800
10 Aug 202120.2020.3020.1020.1019.652,600
09 Aug 202120.0120.3020.0120.0519.6012,000
06 Aug 202119.9419.9419.9419.9419.49400
05 Aug 202120.3020.3019.8019.8019.35400
04 Aug 202120.3020.3019.5020.0019.552,200
03 Aug 202119.5020.1019.5019.7519.311,000
02 Aug 202120.0020.0019.9819.9819.533,400
30 July 202119.8619.8619.5019.5019.06500
29 July 202119.7520.3219.7519.8619.413,200
28 July 202119.5519.5518.7019.1318.701,300
27 July 202119.0619.7518.5819.7519.31900
26 July 202119.0019.5519.0019.5519.111,800
23 July 202118.9018.9018.9018.9018.47200
22 July 202118.4018.6518.3418.3417.93500
21 July 202118.2518.6018.1518.6018.184,300
20 July 202117.9517.9517.9517.9517.55100
19 July 202118.0018.2617.8517.9517.553,800
16 July 202119.0019.1818.5118.5118.091,000
15 July 202118.8718.8718.8718.8718.45500
14 July 202119.5419.5419.3019.3018.871,200
13 July 202119.2519.2519.2519.2518.82-
12 July 202119.0519.2519.0519.2518.825,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...