Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Plc ADR (NY: RDS-A )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 62.73 63.27 62.52 63.03 9,233,483 +0.84(+1.35%)
Oct 30, 2017 61.74 62.23 61.66 62.19 8,022,459 +0.92(+1.50%)
Oct 27, 2017 60.80 61.38 60.62 61.27 5,554,408 +0.37(+0.61%)
Oct 26, 2017 61.14 61.15 60.71 60.90 2,783,571 -0.15(-0.25%)
Oct 25, 2017 61.70 61.72 60.88 61.05 6,863,141 -0.34(-0.55%)
Oct 24, 2017 61.58 61.83 61.30 61.39 4,749,449 +0.38(+0.62%)
Oct 23, 2017 61.12 61.43 61.01 61.01 4,635,327 -0.06(-0.10%)
Oct 20, 2017 60.98 61.15 60.92 61.07 2,437,658 +0.04(+0.07%)
Oct 19, 2017 60.86 61.30 60.81 61.03 3,547,815 +0.50(+0.83%)
Oct 18, 2017 60.82 60.96 60.43 60.53 3,464,806 -0.17(-0.28%)
Oct 17, 2017 60.98 60.99 60.49 60.70 2,841,596 -0.17(-0.28%)
Oct 16, 2017 61.24 61.29 60.87 60.87 2,612,716 -0.05(-0.08%)
Oct 13, 2017 61.30 61.42 60.91 60.92 2,721,877 +0.19(+0.31%)
Oct 12, 2017 60.84 60.91 60.66 60.73 2,106,335 -0.50(-0.82%)
Oct 11, 2017 61.18 61.27 60.93 61.23 2,885,366 +0.19(+0.31%)
Oct 10, 2017 60.96 61.09 60.82 61.04 2,791,135 +0.59(+0.98%)
Oct 09, 2017 60.42 60.58 60.32 60.45 1,594,208 +0.30(+0.50%)
Oct 06, 2017 60.44 60.46 60.05 60.15 2,657,293 -0.88(-1.44%)
Oct 05, 2017 60.94 61.12 60.74 61.03 3,733,763 +0.13(+0.21%)
Oct 04, 2017 60.76 60.90 60.53 60.90 4,342,052 +0.00(+0.00%)
Oct 03, 2017 60.60 61.08 60.58 60.90 2,851,954 +0.35(+0.58%)
Oct 02, 2017 60.19 60.57 60.07 60.55 2,012,792 -0.03(-0.05%)
Sep 29, 2017 60.47 60.62 60.25 60.58 2,586,316 +0.21(+0.35%)
Sep 28, 2017 60.39 60.66 60.20 60.37 5,680,148 +0.37(+0.62%)
Sep 27, 2017 59.66 60.02 59.52 60.00 7,972,641 -0.12(-0.20%)
Sep 26, 2017 59.92 60.15 59.77 60.12 4,435,965 +0.25(+0.42%)
Sep 25, 2017 59.57 60.01 59.56 59.87 3,128,077 +0.39(+0.66%)
Sep 22, 2017 59.22 59.59 59.20 59.48 2,358,488 +0.47(+0.80%)
Sep 21, 2017 58.88 59.27 58.77 59.01 3,838,229 +0.18(+0.31%)
Sep 20, 2017 58.16 58.90 58.15 58.83 5,085,045 +0.69(+1.19%)
Sep 19, 2017 57.97 58.15 57.83 58.14 2,583,283 +0.68(+1.18%)
Sep 18, 2017 57.39 57.66 57.28 57.46 3,540,490 -0.16(-0.28%)
Sep 15, 2017 57.79 57.70 57.35 57.62 3,411,813 -0.17(-0.29%)
Sep 14, 2017 57.56 57.90 57.43 57.79 3,680,680 +0.35(+0.61%)
Sep 13, 2017 57.31 57.55 57.12 57.44 4,879,998 +0.55(+0.97%)
Sep 12, 2017 56.64 57.11 56.63 56.89 3,240,300 +0.04(+0.07%)
Sep 11, 2017 56.60 57.00 56.54 56.85 3,033,300 +0.30(+0.53%)
Sep 08, 2017 56.86 56.94 56.41 56.55 2,589,497 -0.39(-0.68%)
Sep 07, 2017 56.70 56.97 56.69 56.94 4,061,873 +0.39(+0.69%)
Sep 06, 2017 55.45 56.60 55.45 56.55 4,783,718 +0.85(+1.53%)
Sep 05, 2017 55.50 55.77 55.45 55.70 3,098,389 +0.35(+0.63%)
Sep 01, 2017 55.11 55.53 54.95 55.35 2,332,227 +0.17(+0.31%)
Aug 31, 2017 54.98 55.28 54.87 55.18 2,616,530 +0.01(+0.02%)
Aug 30, 2017 55.10 55.39 55.06 55.17 4,247,862 -0.27(-0.49%)
Aug 29, 2017 55.07 55.51 55.04 55.44 2,238,566 +0.00(+0.00%)
Aug 28, 2017 55.62 55.63 55.29 55.44 2,488,600 -0.23(-0.41%)
Aug 25, 2017 55.24 55.70 55.24 55.67 2,725,872 +0.57(+1.03%)
Aug 24, 2017 55.10 55.17 54.87 55.10 4,333,350 -0.10(-0.18%)
Aug 23, 2017 54.52 55.22 54.50 55.20 3,956,808 +0.48(+0.88%)
Aug 22, 2017 54.73 54.80 54.54 54.72 3,360,097 +0.40(+0.74%)
Aug 21, 2017 54.71 54.71 54.30 54.32 2,429,895 -0.33(-0.60%)
Aug 18, 2017 54.41 54.83 54.27 54.65 3,860,040 +0.15(+0.28%)
Aug 17, 2017 54.74 54.91 54.46 54.50 4,041,038 -0.25(-0.46%)
Aug 16, 2017 55.06 55.22 54.59 54.75 2,510,630 -0.31(-0.56%)
Aug 15, 2017 54.95 55.17 54.59 55.06 2,456,981 -0.14(-0.25%)
Aug 14, 2017 55.52 55.82 55.19 55.20 2,247,791 -0.44(-0.79%)
Aug 11, 2017 55.58 55.77 55.46 55.64 2,422,928 -0.36(-0.64%)
Aug 10, 2017 56.57 56.64 55.92 56.00 2,678,560 -0.77(-1.36%)
Aug 09, 2017 56.51 56.81 56.45 56.77 2,553,086 -0.48(-0.84%)
Aug 08, 2017 57.64 57.75 57.21 57.25 2,939,074 -0.13(-0.23%)
Aug 07, 2017 57.38 57.45 57.20 57.38 2,291,365 +0.04(+0.07%)
Aug 04, 2017 57.27 57.37 56.94 57.34 1,983,236 +0.30(+0.53%)
Aug 03, 2017 57.36 57.45 56.94 57.04 2,219,633 -0.34(-0.59%)
Aug 02, 2017 56.87 57.53 56.81 57.38 3,170,988 +0.58(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.