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 (%)
Mar 31, 2020 35.15 35.84 34.08 34.89 11,043,816 +1.45(+4.34%)
Mar 30, 2020 32.90 33.67 32.12 33.44 11,143,654 +1.80(+5.69%)
Mar 27, 2020 32.69 32.72 31.56 31.64 9,049,500 -3.29(-9.42%)
Mar 26, 2020 33.67 35.05 33.63 34.93 15,114,311 +0.59(+1.72%)
Mar 25, 2020 33.68 35.75 32.33 34.34 14,735,597 +2.23(+6.94%)
Mar 24, 2020 30.52 32.79 30.01 32.11 19,495,932 +5.28(+19.68%)
Mar 23, 2020 26.64 27.23 25.91 26.83 21,497,442 +1.75(+6.98%)
Mar 20, 2020 25.65 26.44 24.45 25.08 15,077,200 +1.04(+4.33%)
Mar 19, 2020 23.17 25.16 22.30 24.04 14,637,300 +2.42(+11.19%)
Mar 18, 2020 23.82 24.12 21.25 21.62 14,234,420 -4.04(-15.74%)
Mar 17, 2020 26.09 26.64 25.32 25.66 12,367,387 +0.34(+1.34%)
Mar 16, 2020 26.48 26.95 25.32 25.32 11,054,219 -4.76(-15.82%)
Mar 13, 2020 31.66 31.68 27.66 30.08 17,684,600 +0.75(+2.56%)
Mar 12, 2020 31.84 31.87 28.60 29.33 14,506,637 -5.16(-14.96%)
Mar 11, 2020 35.38 35.76 34.10 34.49 11,959,016 -2.47(-6.68%)
Mar 10, 2020 37.78 37.88 35.00 36.96 13,552,421 +2.28(+6.57%)
Mar 09, 2020 36.25 36.83 34.40 34.68 19,547,684 -7.19(-17.17%)
Mar 06, 2020 42.70 42.95 41.66 41.87 10,366,500 -1.86(-4.25%)
Mar 05, 2020 44.27 44.42 43.47 43.73 7,743,384 -1.41(-3.12%)
Mar 04, 2020 45.21 45.35 44.64 45.14 5,387,027 +1.18(+2.68%)
Mar 03, 2020 45.58 46.02 43.74 43.96 10,109,098 -0.87(-1.94%)
Mar 02, 2020 44.06 44.92 43.47 44.83 10,208,580 +0.80(+1.82%)
Feb 28, 2020 42.91 44.03 42.11 44.03 12,390,300 +0.09(+0.20%)
Feb 27, 2020 44.83 45.32 43.94 43.94 10,472,410 -1.81(-3.96%)
Feb 26, 2020 46.14 46.58 45.74 45.75 5,935,778 -0.15(-0.33%)
Feb 25, 2020 47.06 47.28 45.68 45.90 6,949,597 -1.38(-2.92%)
Feb 24, 2020 46.89 47.63 46.89 47.28 8,706,971 -1.89(-3.84%)
Feb 21, 2020 49.06 49.31 48.76 49.17 5,516,400 -0.45(-0.91%)
Feb 20, 2020 50.07 50.20 49.52 49.62 6,078,100 -0.60(-1.19%)
Feb 19, 2020 50.26 50.42 50.15 50.22 4,628,143 +0.01(+0.02%)
Feb 18, 2020 50.02 50.31 49.95 50.21 3,781,782 -0.28(-0.55%)
Feb 14, 2020 50.92 50.99 50.23 50.49 4,830,400 -0.50(-0.98%)
Feb 13, 2020 51.16 51.36 50.78 50.99 5,050,238 -1.66(-3.15%)
Feb 12, 2020 52.58 52.80 52.30 52.65 4,398,227 +0.66(+1.27%)
Feb 11, 2020 51.83 52.03 51.63 51.99 4,447,288 +0.60(+1.17%)
Feb 10, 2020 51.32 51.46 51.17 51.39 4,003,426 -0.40(-0.77%)
Feb 07, 2020 51.73 52.02 51.63 51.79 3,842,200 -0.35(-0.67%)
Feb 06, 2020 52.59 52.65 52.02 52.14 4,212,499 -0.81(-1.53%)
Feb 05, 2020 52.98 53.09 52.73 52.95 5,308,344 +1.30(+2.52%)
Feb 04, 2020 51.98 52.21 51.58 51.65 5,737,256 +0.41(+0.80%)
Feb 03, 2020 51.38 51.68 51.04 51.24 9,734,134 -0.91(-1.74%)
Jan 31, 2020 52.84 52.92 51.83 52.15 8,655,200 -1.69(-3.14%)
Jan 30, 2020 53.95 54.01 52.93 53.84 13,942,478 -1.89(-3.39%)
Jan 29, 2020 55.69 55.81 55.45 55.73 4,031,952 -0.19(-0.34%)
Jan 28, 2020 55.80 56.06 55.74 55.92 3,307,712 -0.17(-0.30%)
Jan 27, 2020 56.15 56.38 55.89 56.09 3,308,707 -1.08(-1.89%)
Jan 24, 2020 57.34 57.38 56.88 57.17 3,016,800 -0.23(-0.40%)
Jan 23, 2020 57.08 57.42 56.78 57.40 2,772,925 -0.04(-0.07%)
Jan 22, 2020 57.78 57.78 57.35 57.44 3,300,698 -0.02(-0.03%)
Jan 21, 2020 57.88 57.91 57.46 57.46 2,942,622 -1.08(-1.84%)
Jan 17, 2020 58.81 58.81 58.45 58.54 2,478,700 -0.23(-0.39%)
Jan 16, 2020 59.18 59.24 58.67 58.77 2,735,435 -0.05(-0.09%)
Jan 15, 2020 58.80 58.97 58.59 58.82 3,500,059 -0.10(-0.17%)
Jan 14, 2020 58.80 58.95 58.60 58.92 2,259,558 -0.04(-0.07%)
Jan 13, 2020 58.80 59.10 58.58 58.96 2,981,132 -0.05(-0.08%)
Jan 10, 2020 59.33 59.34 58.99 59.01 2,622,500 -0.67(-1.12%)
Jan 09, 2020 59.45 59.75 59.01 59.68 2,834,264 -0.01(-0.02%)
Jan 08, 2020 59.81 59.93 59.40 59.69 2,965,820 -0.71(-1.18%)
Jan 07, 2020 60.35 60.43 59.83 60.40 2,683,557 -0.56(-0.92%)
Jan 06, 2020 60.96 61.17 60.69 60.96 3,250,134 +0.75(+1.25%)
Jan 03, 2020 59.88 60.35 59.88 60.21 3,713,500 +0.47(+0.79%)
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.