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 (%)
Sep 30, 2015 47.03 47.48 46.85 47.39 4,472,544 +0.84(+1.80%)
Sep 29, 2015 46.93 47.07 46.48 46.55 6,476,195 +0.68(+1.48%)
Sep 28, 2015 46.63 46.65 45.81 45.87 3,847,400 -1.43(-3.02%)
Sep 25, 2015 47.53 47.61 47.05 47.30 3,520,411 +0.32(+0.68%)
Sep 24, 2015 47.29 47.35 46.63 46.98 7,612,870 -0.36(-0.76%)
Sep 23, 2015 48.60 48.64 47.28 47.34 4,885,883 -0.44(-0.92%)
Sep 22, 2015 47.88 48.23 47.50 47.78 5,909,844 -1.64(-3.32%)
Sep 21, 2015 49.29 49.55 49.16 49.42 3,164,224 -0.10(-0.20%)
Sep 18, 2015 50.13 50.31 49.21 49.52 5,136,428 -2.00(-3.88%)
Sep 17, 2015 51.29 52.26 51.17 51.52 3,640,324 -0.18(-0.35%)
Sep 16, 2015 50.91 51.86 50.90 51.70 3,722,215 +1.41(+2.80%)
Sep 15, 2015 50.02 50.59 50.00 50.29 2,689,345 +0.37(+0.74%)
Sep 14, 2015 49.80 50.15 49.36 49.92 2,815,538 -0.35(-0.70%)
Sep 11, 2015 50.11 50.27 49.74 50.27 2,995,864 -0.30(-0.59%)
Sep 10, 2015 50.27 50.86 49.70 50.57 3,747,184 +0.43(+0.86%)
Sep 09, 2015 51.40 51.68 50.09 50.14 3,934,053 -0.67(-1.32%)
Sep 08, 2015 50.53 50.81 50.17 50.81 3,178,031 +1.30(+2.63%)
Sep 04, 2015 49.47 49.51 49.51 49.51 3,460,000 -1.29(-2.54%)
Sep 03, 2015 50.86 51.67 50.69 50.80 4,546,177 -0.18(-0.35%)
Sep 02, 2015 51.20 51.28 50.00 50.98 6,690,189 +0.44(+0.87%)
Sep 01, 2015 51.08 51.50 50.23 50.54 5,516,366 -2.38(-4.50%)
Aug 31, 2015 51.85 52.92 51.33 52.92 4,733,776 +0.32(+0.61%)
Aug 28, 2015 51.66 52.89 51.66 52.60 5,060,142 +0.66(+1.27%)
Aug 27, 2015 50.51 52.06 50.45 51.94 7,164,759 +2.45(+4.95%)
Aug 26, 2015 50.75 50.75 48.77 49.49 8,783,938 -0.15(-0.30%)
Aug 25, 2015 51.72 51.72 49.63 49.64 4,911,971 -0.09(-0.18%)
Aug 24, 2015 49.83 51.21 48.88 49.73 6,373,392 -2.71(-5.17%)
Aug 21, 2015 53.92 54.00 52.44 52.44 7,829,612 -1.75(-3.23%)
Aug 20, 2015 54.57 55.17 54.19 54.19 5,155,943 -0.38(-0.70%)
Aug 19, 2015 55.15 55.18 54.20 54.57 3,418,774 -1.17(-2.10%)
Aug 18, 2015 55.56 55.85 55.49 55.74 1,853,834 -0.36(-0.64%)
Aug 17, 2015 56.24 56.42 55.89 56.10 2,741,008 -0.35(-0.62%)
Aug 14, 2015 56.48 56.85 56.33 56.45 2,187,100 -0.48(-0.84%)
Aug 13, 2015 57.88 57.89 56.76 56.93 2,888,509 -1.65(-2.82%)
Aug 12, 2015 57.87 58.60 57.55 58.58 3,511,333 -0.51(-0.86%)
Aug 11, 2015 58.85 59.16 58.39 59.09 2,915,759 +0.20(+0.34%)
Aug 10, 2015 57.80 58.89 57.68 58.89 3,362,145 +0.73(+1.26%)
Aug 07, 2015 58.68 58.91 58.10 58.16 4,137,798 -0.43(-0.73%)
Aug 06, 2015 57.89 58.62 57.56 58.59 3,501,924 +0.88(+1.52%)
Aug 05, 2015 58.16 58.42 57.70 57.71 3,431,837 +0.61(+1.07%)
Aug 04, 2015 57.38 57.62 56.90 57.10 2,785,918 -0.10(-0.17%)
Aug 03, 2015 57.52 57.60 56.98 57.20 6,626,111 -0.28(-0.49%)
Jul 31, 2015 58.48 58.49 57.24 57.48 7,711,716 +0.11(+0.19%)
Jul 30, 2015 57.75 57.98 57.14 57.37 5,935,700 +1.97(+3.56%)
Jul 29, 2015 54.45 55.58 54.43 55.40 3,004,838 +0.56(+1.02%)
Jul 28, 2015 54.37 55.07 54.05 54.84 4,306,140 +0.95(+1.76%)
Jul 27, 2015 54.46 54.46 53.76 53.89 4,570,744 -0.49(-0.90%)
Jul 24, 2015 54.93 55.22 54.34 54.38 4,345,175 -1.44(-2.58%)
Jul 23, 2015 55.67 55.94 55.29 55.82 6,975,359 -0.34(-0.61%)
Jul 22, 2015 56.14 56.26 55.80 56.16 5,829,130 -0.87(-1.53%)
Jul 21, 2015 56.92 57.40 56.85 57.03 3,325,686 +0.35(+0.62%)
Jul 20, 2015 56.75 56.92 56.44 56.68 3,270,115 -0.34(-0.60%)
Jul 17, 2015 57.22 57.23 56.69 57.02 3,343,599 -0.08(-0.14%)
Jul 16, 2015 57.20 57.54 57.10 57.10 3,189,349 +0.13(+0.23%)
Jul 15, 2015 57.35 57.35 56.82 56.97 4,124,895 -0.67(-1.16%)
Jul 14, 2015 56.92 57.72 56.82 57.64 5,782,323 +0.85(+1.50%)
Jul 13, 2015 56.57 56.90 56.33 56.79 3,282,239 -0.05(-0.09%)
Jul 10, 2015 56.99 57.03 56.34 56.84 3,451,331 +1.42(+2.56%)
Jul 09, 2015 55.98 56.08 55.24 55.42 3,567,654 +0.29(+0.53%)
Jul 08, 2015 55.83 56.01 55.03 55.13 5,455,480 -0.70(-1.25%)
Jul 07, 2015 55.00 55.89 54.31 55.83 5,760,326 -0.16(-0.29%)
Jul 06, 2015 56.00 56.33 55.76 55.99 3,938,863 -0.94(-1.65%)
Jul 02, 2015 57.00 56.93 56.93 56.93 3,501,400 +0.64(+1.14%)
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.