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 (%)
Nov 30, 2005 62.01 62.06 61.38 61.62 1,102,800 -0.53(-0.85%)
Nov 29, 2005 62.76 62.76 62.05 62.15 1,173,200 -0.79(-1.26%)
Nov 25, 2005 63.15 63.21 62.83 62.94 355,000 -0.66(-1.04%)
Nov 23, 2005 63.48 63.92 63.32 63.60 657,400 -0.32(-0.50%)
Nov 22, 2005 62.93 63.95 62.92 63.92 573,400 +1.18(+1.88%)
Nov 21, 2005 63.20 63.28 62.43 62.74 895,300 +0.29(+0.46%)
Nov 18, 2005 62.29 62.62 61.85 62.45 1,394,800 +1.16(+1.89%)
Nov 17, 2005 61.57 61.82 61.06 61.29 986,400 +0.42(+0.69%)
Nov 16, 2005 60.10 60.90 59.95 60.87 906,400 +0.45(+0.74%)
Nov 15, 2005 60.75 61.13 60.40 60.42 678,800 -0.14(-0.23%)
Nov 14, 2005 60.58 60.69 60.05 60.56 787,900 +0.81(+1.36%)
Nov 11, 2005 59.67 59.94 59.58 59.75 1,162,400 -0.59(-0.98%)
Nov 10, 2005 60.79 60.82 60.05 60.34 957,700 -0.81(-1.32%)
Nov 09, 2005 61.27 61.90 60.84 61.15 985,800 -0.01(-0.02%)
Nov 08, 2005 60.54 61.39 60.51 61.16 557,600 +0.13(+0.21%)
Nov 07, 2005 61.21 61.35 60.80 61.03 516,900 -0.53(-0.86%)
Nov 04, 2005 62.54 62.58 61.28 61.56 765,900 -0.86(-1.38%)
Nov 03, 2005 62.03 62.79 61.89 62.42 827,500 +0.59(+0.95%)
Nov 02, 2005 60.68 61.92 60.62 61.83 840,200 +0.49(+0.80%)
Nov 01, 2005 61.34 61.68 60.98 61.34 1,218,900 -0.70(-1.13%)
Oct 31, 2005 61.95 62.17 61.67 62.04 1,430,800 +0.42(+0.68%)
Oct 28, 2005 61.16 61.62 60.66 61.62 1,648,700 +0.97(+1.60%)
Oct 27, 2005 61.46 61.48 60.41 60.65 1,522,900 +1.15(+1.93%)
Oct 26, 2005 59.98 60.47 59.36 59.50 1,000,800 -0.38(-0.63%)
Oct 25, 2005 59.27 60.00 59.17 59.88 898,200 +0.58(+0.98%)
Oct 24, 2005 58.70 59.44 58.60 59.30 1,132,200 +1.13(+1.94%)
Oct 21, 2005 58.28 58.79 57.88 58.17 1,658,700 -0.09(-0.15%)
Oct 20, 2005 59.65 59.89 57.79 58.26 2,477,000 -2.13(-3.53%)
Oct 19, 2005 59.30 60.45 59.11 60.39 1,741,300 +0.82(+1.38%)
Oct 18, 2005 60.15 60.56 59.51 59.57 2,255,800 -2.21(-3.58%)
Oct 17, 2005 61.63 61.84 60.97 61.78 1,727,600 +0.15(+0.24%)
Oct 14, 2005 60.94 61.77 60.77 61.63 1,119,500 +0.39(+0.64%)
Oct 13, 2005 60.40 61.25 60.22 61.24 1,840,400 -0.41(-0.67%)
Oct 12, 2005 62.15 62.22 61.52 61.65 1,287,100 -1.05(-1.67%)
Oct 11, 2005 62.21 62.81 61.94 62.70 1,462,300 +0.32(+0.51%)
Oct 10, 2005 63.04 63.05 62.10 62.38 1,009,600 -0.68(-1.08%)
Oct 07, 2005 63.15 63.33 62.80 63.06 788,800 +0.71(+1.14%)
Oct 06, 2005 62.97 63.48 62.05 62.35 1,723,500 -0.53(-0.84%)
Oct 05, 2005 63.89 64.01 62.88 62.88 1,648,100 -1.03(-1.61%)
Oct 04, 2005 65.17 65.32 63.83 63.91 1,338,500 -1.67(-2.55%)
Oct 03, 2005 65.76 65.93 65.50 65.58 1,190,000 -0.06(-0.09%)
Sep 30, 2005 65.88 66.50 65.64 65.64 1,309,000 -0.51(-0.77%)
Sep 29, 2005 65.76 66.24 65.64 66.15 1,083,700 +0.21(+0.32%)
Sep 28, 2005 65.94 66.00 65.15 65.94 1,334,300 +0.87(+1.34%)
Sep 27, 2005 65.07 65.36 64.82 65.07 939,700 -0.37(-0.57%)
Sep 26, 2005 64.31 65.45 64.17 65.44 919,900 +0.65(+1.00%)
Sep 23, 2005 64.79 65.20 64.77 64.79 719,100 -1.32(-2.00%)
Sep 22, 2005 66.11 66.72 65.46 66.11 1,000,600 -0.34(-0.51%)
Sep 21, 2005 66.85 67.00 66.18 66.45 1,376,000 +0.69(+1.05%)
Sep 20, 2005 65.76 66.63 65.76 65.76 1,212,700 -0.52(-0.78%)
Sep 19, 2005 66.28 66.50 65.98 66.28 676,900 +0.50(+0.76%)
Sep 16, 2005 65.65 66.45 65.50 65.78 954,300 +0.85(+1.31%)
Sep 15, 2005 65.30 65.45 64.55 64.93 1,267,800 +0.64(+1.00%)
Sep 14, 2005 63.62 64.29 63.62 64.29 1,793,000 +0.82(+1.29%)
Sep 13, 2005 63.64 63.72 63.45 63.47 1,166,700 -0.51(-0.80%)
Sep 12, 2005 64.37 64.44 63.95 63.98 1,277,900 -0.88(-1.36%)
Sep 09, 2005 64.77 65.06 64.76 64.86 936,900 +0.61(+0.95%)
Sep 08, 2005 64.64 64.99 64.11 64.25 1,224,700 -0.89(-1.37%)
Sep 07, 2005 65.11 65.64 64.91 65.14 1,366,600 -1.39(-2.09%)
Sep 06, 2005 66.58 66.81 66.21 66.53 1,048,100 +0.08(+0.12%)
Sep 02, 2005 66.53 66.68 66.31 66.45 1,069,800 -0.30(-0.45%)
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.