Royal Dutch Shell (RDS.B)

64.32 +0.48  +0.75%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Royal Dutch Shell Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 64.07 64.18 63.71 63.84 871089
May 29, 2012 65.44 65.73 64.83 65.12 579960
May 25, 2012 64.80 65.33 64.72 64.92 463047
May 24, 2012 65.43 65.63 64.61 64.92 1010542
May 23, 2012 64.76 65.05 63.81 64.73 1036079
May 22, 2012 65.72 66.15 65.16 65.44 452824
May 21, 2012 64.87 65.55 64.71 65.50 684382
May 18, 2012 65.21 65.23 64.14 64.42 746007
May 17, 2012 64.96 65.39 64.58 64.75 962464
May 16, 2012 66.41 66.72 65.84 66.01 648925
May 15, 2012 66.53 66.88 66.03 66.23 626678
May 14, 2012 67.02 67.51 66.83 67.19 772304
May 11, 2012 68.12 68.84 68.01 68.02 581199
May 10, 2012 68.45 69.20 68.42 68.73 577576
May 9, 2012 67.81 68.93 67.72 68.41 1550729
May 8, 2012 71.10 71.21 69.45 70.67 984974
May 7, 2012 71.21 72.19 71.11 72.07 399485
May 4, 2012 72.40 72.50 71.26 71.65 474956
May 3, 2012 73.31 73.37 72.80 73.04 422054
May 2, 2012 72.79 73.17 72.34 73.15 947801
May 1, 2012 73.43 74.19 73.23 73.97 585940
April 30, 2012 72.69 73.42 72.66 73.36 698353
April 27, 2012 73.66 73.92 73.30 73.61 815853
April 26, 2012 72.91 73.80 72.47 73.71 2058010
April 25, 2012 71.18 71.31 70.00 70.69 1030061
April 24, 2012 70.55 71.01 70.45 70.68 521771
April 23, 2012 69.99 70.54 69.45 70.45 868949
April 20, 2012 70.71 71.18 70.69 70.86 957007
April 19, 2012 70.80 70.87 69.83 70.25 778428
April 18, 2012 70.76 71.05 70.42 70.74 612501
April 17, 2012 70.25 70.90 70.05 70.65 711434
April 16, 2012 69.30 69.75 68.88 69.26 722526
April 13, 2012 69.85 69.99 68.68 68.80 1137792
April 12, 2012 68.29 69.90 67.95 69.90 2350365
April 11, 2012 69.51 69.73 69.04 69.13 1296149
April 10, 2012 68.75 69.07 67.44 67.58 1171820
April 9, 2012 69.03 69.58 68.90 69.28 466496
April 5, 2012 69.21 69.89 69.20 69.50 968412
April 4, 2012 69.94 70.19 69.39 69.71 936348
April 3, 2012 71.86 71.86 70.52 70.86 634266
April 2, 2012 70.10 72.21 70.06 71.87 1127895
March 30, 2012 70.36 70.75 70.25 70.63 586687
March 29, 2012 69.91 70.65 69.46 70.65 889538
March 28, 2012 71.78 71.84 70.36 70.91 1111416
March 27, 2012 71.72 71.85 71.12 71.17 852684
March 26, 2012 71.97 72.68 71.92 72.65 1064289
March 23, 2012 70.78 71.14 70.61 71.01 870464
March 22, 2012 70.69 71.05 70.60 70.94 811564
March 21, 2012 71.58 71.86 71.41 71.48 571671
March 20, 2012 71.97 72.01 71.50 71.86 717129
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RDS.B News

Go shopping In Europe
May 18, 12:08PM
JPMorgan Loss Likely to Drag on Dow
May 11, 7:43AM Motley Fool
Some really tempting European stocks that pay healthy dividends $SNY $HBC $SI $ABB $SNY $GSK $RDS.B all above 4%
about 22 days ago by sld1986
Offer by Shell for Cove: Government Consent
May 09, 12:21PM PR Newswire
@sld1986 Big oil is being ignored. They're all value stocks. $RDS.B is a Zacks #3 Rank (Hold) right now.
about 35 days ago by TraceyRyniec
@TraceyRyniec $RDS.B also reported good numbers today. Also they have an attractive dividend yield. Any thoughts.
about 35 days ago by sld1986
Any thoughts on the large integrated oil companies now that $RDS.B $XOM and $COP have reported, also $CVX pre-announced?
about 35 days ago by sld1986
Banks, AstraZeneca weigh on FTSE 100
Apr 26, 9:21AM MarketWatch
RDS: 1st Q 2012 Unaudited Results
Apr 26, 3:24AM PR Newswire
RDS Q1 2012 Quarterly Dividend Announcement
Apr 26, 2:00AM PR Newswire
Major earnings announcements from the UK next week. From the pharma sector $GSK $AZN and $SHPGY - Tech $ARMH and $RDS.B $UL
about 40 days ago by sld1986
Shell 2012 Socially Responsible Investor (SRI) event taking place in London today http://stks.co/3OH3 #shell$RDS.A $RDS.B
about 44 days ago by Shell
Nomura Securities recommends starting to build a position in $RDS.B citing a strong bounce in Q1 earnings http://stks.co/3IkV
about 50 days ago by sld1986
The Best Dividend Paying Mega-Capitalized Stocks + http://stks.co/30UQ + $AAPL $XOM $MSFT $PTR $IBM $RDS.B $CHL $CVX $GE $GOOG $WMT $BRK.A
about 71 days ago by DividendYield
$RDS.A $RDS.B Download Shell 2011 Annual Report & 2011 Annual Review #shell http://stks.co/2rjD
about 78 days ago by Shell
Shell Plans First Dividend Hike in Three Years: http://stks.co/2DT5 $RDS.A $RDS.B
about 119 days ago by DynamicDividend
Top business stories at midday http://stks.co/2DR2 #eurozone #econ $PTR $RDS.B $FB $AZN $JNJ $SNY $MRK $OTEX $OTC.CA
about 119 days ago by michaelbabad
This morning's top business news http://stks.co/2D7Q #eurozone #greece #markets $FB $PTR $RDS.B
about 119 days ago by michaelbabad
$RDS.B Shell earnings release tomorrow. With high oil prices expect great earnings and also expected to raise dividend http://stks.co/2CDP
about 120 days ago by Moneyoo7
#betonoil looking for international diversity/safety with $xom $tot $rds.b and $cvx
about 123 days ago by Smith_Bill
@harmongreg what about $RDS-B, high dividend yield, low valuation and excellent play on the LNG sector. re: your comment on $OXY
about 138 days ago by sld1986
Four stocks on my watchlist from the UKs FTSE 100 - $BRGYY $DEO $UL and $RDS-B (combination of em exposure, dividends and oil & gas sector)
about 141 days ago by sld1986
My short term watchlist $CLF $FCX $BHP $BRGYY $RDS-B $HON $DEO $UL $NOV $CAT $CMI $RYCEY $SNA
about 148 days ago by sld1986
@kozmo looking at oil related stocks. On my radar are $OXY $RDS-B and $BRGYY (BG Group)
about 167 days ago by sld1986
$RDS.B or $OXY
about 169 days ago by sld1986
Very cool. RT @ppearlman: Here's a Good Link for the StockTwits Direct Press Release: http://stks.co/1Rfl $HPQ $INTC $YHOO $RDS.A $RDS.B
about 175 days ago by abnormalreturns
@Dan_Dicker if 2012 is the year of #naturalgas what are your thoughts on $RDS-B and BG Group listed in the UK who have signed a deal w/ $LNG
about 181 days ago by sld1986
Little $XOM and tiny $RDS-B http://stks.co/1CRs the real power is with the state-backed oil firms, where 80% of worlds proven reserves are.
about 195 days ago by sld1986
Above average volume in $RDS-B but traded flat all day and closed unchanged.
about 199 days ago by sld1986
$VLO trying to get some legs today. I hope someone steps up soon on this one! $RDS-B $CEO $XOM
about 209 days ago by EXPstocktrader

Recent Quotes

Symbol Price Chg Chg % Market Cap
RDS.B 64.32 +0.48 +0.75% 199.81B
RDNT 2.40 +0.03 +1.27% 88.71M
RDN 2.48 +0.00 +0.00% 330.56M
RDI 5.77 -0.03 -0.52% 132.88M
RDEN 34.43 -0.71 -2.02% 1.029B
RDCM 4.74 +0.18 +3.95% 29.05M
RDC 30.00 -0.55 -1.78% 3.775B
RDA 10.55 +0.04 +0.38% 452.04M
PVH 81.12 -1.92 -2.31% 5.714B
PVD 73.15 +0.69 +0.95% 1.601B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close