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 (%)
Aug 31, 2020 30.35 30.35 29.67 29.68 4,933,074 -0.51(-1.69%)
Aug 28, 2020 30.07 30.30 29.88 30.19 5,251,400 +0.41(+1.38%)
Aug 27, 2020 30.07 30.16 29.54 29.78 5,544,671 -0.25(-0.83%)
Aug 26, 2020 30.10 30.27 29.89 30.03 3,991,764 -0.03(-0.10%)
Aug 25, 2020 30.77 30.82 29.81 30.06 4,149,109 -0.47(-1.54%)
Aug 24, 2020 30.41 30.84 30.17 30.53 5,080,002 +0.90(+3.04%)
Aug 21, 2020 29.58 29.71 29.45 29.63 4,673,100 -0.49(-1.63%)
Aug 20, 2020 30.10 30.32 29.95 30.12 4,721,083 -0.30(-0.99%)
Aug 19, 2020 30.62 30.89 30.35 30.42 3,823,860 -0.12(-0.39%)
Aug 18, 2020 30.96 31.19 30.53 30.54 6,547,205 -0.40(-1.29%)
Aug 17, 2020 31.19 31.27 30.80 30.94 4,057,186 -0.17(-0.55%)
Aug 14, 2020 30.94 31.23 30.86 31.11 3,795,100 -0.56(-1.77%)
Aug 13, 2020 32.29 32.31 31.57 31.67 3,820,589 -1.20(-3.65%)
Aug 12, 2020 33.04 33.19 32.65 32.87 5,308,604 +1.02(+3.20%)
Aug 11, 2020 32.49 32.56 31.76 31.85 5,656,314 +0.40(+1.27%)
Aug 10, 2020 31.23 31.48 31.15 31.45 3,528,300 +0.61(+1.98%)
Aug 07, 2020 30.67 30.86 30.46 30.84 3,951,100 -0.41(-1.31%)
Aug 06, 2020 31.13 31.40 31.07 31.25 3,633,005 -0.27(-0.86%)
Aug 05, 2020 31.96 32.06 31.39 31.52 4,571,044 +0.17(+0.54%)
Aug 04, 2020 30.85 31.48 30.81 31.35 5,737,309 +1.05(+3.47%)
Aug 03, 2020 29.96 30.38 29.78 30.30 6,439,104 +0.49(+1.64%)
Jul 31, 2020 30.81 30.82 29.55 29.81 9,047,300 -1.03(-3.34%)
Jul 30, 2020 31.23 31.38 30.17 30.84 11,839,762 -1.57(-4.84%)
Jul 29, 2020 32.36 32.42 32.16 32.41 6,410,336 +0.31(+0.97%)
Jul 28, 2020 32.30 32.57 32.01 32.10 4,300,910 -0.35(-1.08%)
Jul 27, 2020 32.44 32.47 32.05 32.45 4,390,756 +0.16(+0.50%)
Jul 24, 2020 32.30 32.60 32.14 32.29 4,553,100 -0.10(-0.31%)
Jul 23, 2020 32.45 32.66 32.24 32.39 5,887,723 -0.36(-1.10%)
Jul 22, 2020 32.92 32.92 32.42 32.75 5,248,347 -0.68(-2.03%)
Jul 21, 2020 32.85 33.88 32.79 33.43 6,851,599 +1.02(+3.15%)
Jul 20, 2020 32.79 32.99 32.34 32.41 4,428,193 -0.50(-1.52%)
Jul 17, 2020 33.31 33.48 32.82 32.91 3,616,900 -0.57(-1.70%)
Jul 16, 2020 33.60 33.77 33.30 33.48 3,481,062 -0.50(-1.47%)
Jul 15, 2020 33.87 34.13 33.60 33.98 6,038,149 +0.47(+1.40%)
Jul 14, 2020 32.61 33.55 32.49 33.51 5,614,419 +1.10(+3.39%)
Jul 13, 2020 32.78 32.99 32.34 32.41 7,151,172 +0.20(+0.62%)
Jul 10, 2020 31.76 32.22 31.63 32.21 6,243,800 +0.93(+2.97%)
Jul 09, 2020 32.50 32.52 31.28 31.28 5,623,164 -1.47(-4.49%)
Jul 08, 2020 32.53 33.01 32.38 32.75 3,947,739 +0.12(+0.37%)
Jul 07, 2020 33.26 33.26 32.56 32.63 3,754,426 -0.82(-2.45%)
Jul 06, 2020 33.63 33.82 33.16 33.45 4,481,047 +0.55(+1.67%)
Jul 02, 2020 33.26 33.55 32.76 32.90 4,228,600 +0.13(+0.40%)
Jul 01, 2020 32.82 33.37 32.76 32.77 5,517,885 +0.08(+0.24%)
Jun 30, 2020 32.28 32.80 31.86 32.69 8,172,752 -0.75(-2.24%)
Jun 29, 2020 33.18 33.64 33.04 33.44 4,972,664 +0.53(+1.61%)
Jun 26, 2020 33.70 33.74 32.77 32.91 4,920,600 -0.98(-2.89%)
Jun 25, 2020 33.17 33.90 33.04 33.89 4,840,399 +0.77(+2.32%)
Jun 24, 2020 34.21 34.23 33.06 33.12 5,215,576 -1.73(-4.96%)
Jun 23, 2020 35.23 35.44 34.80 34.85 4,528,752 +0.44(+1.28%)
Jun 22, 2020 34.23 34.47 34.03 34.41 3,622,447 +0.47(+1.38%)
Jun 19, 2020 34.87 34.89 33.81 33.94 4,253,600 -0.36(-1.05%)
Jun 18, 2020 33.91 34.45 33.77 34.30 4,216,536 +0.11(+0.32%)
Jun 17, 2020 34.90 34.98 34.11 34.19 3,497,372 -0.78(-2.23%)
Jun 16, 2020 35.58 35.91 34.67 34.97 6,556,208 +0.45(+1.30%)
Jun 15, 2020 33.20 34.84 32.94 34.52 5,433,479 +0.07(+0.20%)
Jun 12, 2020 34.83 35.12 33.69 34.45 6,526,100 +1.26(+3.80%)
Jun 11, 2020 34.55 35.06 33.08 33.19 6,847,007 -3.06(-8.44%)
Jun 10, 2020 36.87 37.08 36.17 36.25 4,821,205 -1.01(-2.71%)
Jun 09, 2020 37.44 37.65 36.85 37.26 8,352,137 -2.03(-5.17%)
Jun 08, 2020 39.16 39.33 38.13 39.29 7,253,990 +1.52(+4.02%)
Jun 05, 2020 37.52 38.16 37.50 37.77 8,799,700 +2.20(+6.18%)
Jun 04, 2020 35.18 35.80 34.86 35.57 4,767,195 -0.08(-0.22%)
Jun 03, 2020 35.13 35.79 35.13 35.65 6,477,179 +1.65(+4.85%)
Jun 02, 2020 33.79 34.11 33.76 34.00 6,138,825 +0.82(+2.47%)
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.