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, 2016 49.94 50.34 49.66 50.07 5,987,476 +0.34(+0.68%)
Sep 29, 2016 49.75 50.18 49.25 49.73 8,075,655 +1.01(+2.07%)
Sep 28, 2016 47.36 48.79 46.86 48.72 7,328,450 +1.62(+3.44%)
Sep 27, 2016 46.80 47.13 46.57 47.10 5,451,984 -0.37(-0.78%)
Sep 26, 2016 47.66 48.01 47.44 47.47 3,958,087 -0.50(-1.04%)
Sep 23, 2016 48.40 48.58 47.75 47.97 3,883,608 -0.50(-1.03%)
Sep 22, 2016 49.11 49.18 48.41 48.47 4,717,660 +0.47(+0.98%)
Sep 21, 2016 47.56 48.06 47.34 48.00 3,689,069 +0.94(+2.00%)
Sep 20, 2016 47.56 47.59 47.05 47.06 3,920,427 -0.36(-0.76%)
Sep 19, 2016 48.05 48.10 47.34 47.42 5,392,562 +0.21(+0.44%)
Sep 16, 2016 47.15 47.38 47.03 47.21 5,921,059 -0.80(-1.67%)
Sep 15, 2016 47.70 48.27 47.43 48.01 5,220,358 +0.27(+0.57%)
Sep 14, 2016 48.09 48.54 47.61 47.74 5,553,866 -0.48(-1.00%)
Sep 13, 2016 48.96 49.03 48.09 48.22 7,424,777 -1.53(-3.08%)
Sep 12, 2016 49.12 49.86 48.94 49.75 4,618,763 +0.17(+0.34%)
Sep 09, 2016 50.50 50.50 49.53 49.58 6,113,324 -1.57(-3.07%)
Sep 08, 2016 51.04 51.32 50.63 51.15 4,399,323 +0.53(+1.05%)
Sep 07, 2016 50.88 50.89 50.59 50.62 3,015,841 +0.34(+0.68%)
Sep 06, 2016 50.00 50.34 49.73 50.28 3,491,646 +0.64(+1.29%)
Sep 02, 2016 49.65 49.64 49.64 49.64 5,798,200 +1.01(+2.08%)
Sep 01, 2016 48.67 48.84 48.38 48.63 3,837,341 -0.27(-0.55%)
Aug 31, 2016 49.40 49.45 48.73 48.90 4,589,251 -0.91(-1.83%)
Aug 30, 2016 50.00 50.18 49.77 49.81 3,250,190 +0.05(+0.10%)
Aug 29, 2016 49.53 49.84 49.50 49.76 3,059,778 +0.06(+0.12%)
Aug 26, 2016 50.19 50.80 49.53 49.70 3,536,067 -0.01(-0.02%)
Aug 25, 2016 49.72 49.85 49.53 49.71 3,229,622 +0.03(+0.06%)
Aug 24, 2016 50.02 50.19 49.63 49.68 4,086,261 -0.38(-0.76%)
Aug 23, 2016 50.00 50.38 49.91 50.06 6,063,631 -0.05(-0.10%)
Aug 22, 2016 50.08 50.31 49.79 50.11 3,309,751 -0.50(-0.99%)
Aug 19, 2016 50.83 50.86 50.47 50.61 2,507,652 -0.75(-1.46%)
Aug 18, 2016 50.64 51.36 50.62 51.36 3,291,930 +0.53(+1.04%)
Aug 17, 2016 50.51 50.90 50.20 50.83 4,194,481 +0.13(+0.26%)
Aug 16, 2016 50.54 50.84 50.28 50.70 3,259,767 +0.68(+1.36%)
Aug 15, 2016 50.50 50.65 49.90 50.02 2,674,212 +0.18(+0.36%)
Aug 12, 2016 50.26 50.30 49.72 49.84 3,251,352 -0.11(-0.22%)
Aug 11, 2016 49.20 50.27 49.17 49.95 5,541,563 +1.01(+2.06%)
Aug 10, 2016 49.13 49.25 48.90 48.94 4,647,487 -1.28(-2.55%)
Aug 09, 2016 50.34 50.44 49.98 50.22 4,131,136 -0.13(-0.26%)
Aug 08, 2016 49.98 50.42 49.94 50.35 4,426,748 +0.19(+0.38%)
Aug 05, 2016 50.00 50.19 49.75 50.16 4,136,998 +0.05(+0.10%)
Aug 04, 2016 50.18 50.47 49.81 50.11 5,740,023 +0.34(+0.68%)
Aug 03, 2016 49.01 49.80 48.80 49.77 8,218,439 +0.06(+0.12%)
Aug 02, 2016 49.89 50.00 49.10 49.71 5,861,412 +0.13(+0.26%)
Aug 01, 2016 50.62 50.63 49.35 49.58 9,873,975 -2.21(-4.27%)
Jul 29, 2016 51.07 51.88 51.02 51.79 10,576,603 -0.56(-1.07%)
Jul 28, 2016 52.36 52.44 51.96 52.35 8,067,348 -1.60(-2.97%)
Jul 27, 2016 54.51 54.72 53.67 53.95 5,348,084 -0.41(-0.75%)
Jul 26, 2016 53.71 54.41 53.68 54.36 4,970,106 +0.81(+1.51%)
Jul 25, 2016 54.02 54.16 53.42 53.55 3,967,255 -1.56(-2.83%)
Jul 22, 2016 55.07 55.16 54.80 55.11 3,434,232 +0.07(+0.13%)
Jul 21, 2016 54.76 55.54 54.72 55.04 5,816,746 -0.12(-0.22%)
Jul 20, 2016 54.60 55.49 54.35 55.16 6,696,999 -0.17(-0.31%)
Jul 19, 2016 55.33 55.53 55.15 55.33 4,053,111 -0.38(-0.68%)
Jul 18, 2016 55.13 55.72 54.79 55.71 4,620,603 +0.50(+0.91%)
Jul 15, 2016 55.32 55.37 54.98 55.21 3,258,561 -0.26(-0.47%)
Jul 14, 2016 56.26 56.29 55.42 55.47 3,949,903 -0.06(-0.11%)
Jul 13, 2016 56.07 56.24 55.03 55.53 5,302,521 -0.28(-0.50%)
Jul 12, 2016 55.75 56.13 55.58 55.81 5,490,536 +0.93(+1.69%)
Jul 11, 2016 54.78 55.15 54.68 54.88 6,392,853 +0.30(+0.55%)
Jul 08, 2016 54.38 54.79 54.26 54.58 7,415,512 +0.32(+0.59%)
Jul 07, 2016 54.85 55.08 53.93 54.26 5,088,194 -0.57(-1.04%)
Jul 06, 2016 53.76 54.89 53.55 54.83 4,968,064 -0.07(-0.13%)
Jul 05, 2016 55.36 55.54 54.67 54.90 5,381,277 -0.66(-1.19%)
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.