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 30, 2019 55.76 55.84 55.24 55.60 2,284,800 -0.10(-0.18%)
Aug 29, 2019 56.06 56.17 55.70 55.70 1,962,629 +0.02(+0.04%)
Aug 28, 2019 55.34 55.88 55.15 55.68 2,706,412 +0.73(+1.33%)
Aug 27, 2019 55.63 55.74 54.84 54.95 2,298,118 -0.36(-0.65%)
Aug 26, 2019 55.87 55.87 55.16 55.31 2,240,404 +0.18(+0.33%)
Aug 23, 2019 55.68 56.23 54.98 55.13 3,429,200 -0.76(-1.36%)
Aug 22, 2019 56.26 56.31 55.71 55.89 2,652,054 -0.35(-0.62%)
Aug 21, 2019 56.45 56.45 56.05 56.24 1,822,169 +0.58(+1.04%)
Aug 20, 2019 55.60 55.88 55.30 55.66 2,987,138 -0.40(-0.71%)
Aug 19, 2019 56.28 56.41 55.99 56.06 2,628,067 +0.50(+0.90%)
Aug 16, 2019 55.21 55.66 54.98 55.56 2,703,700 +0.47(+0.85%)
Aug 15, 2019 54.99 55.31 54.78 55.09 3,445,931 -1.29(-2.29%)
Aug 14, 2019 56.44 56.64 56.09 56.38 3,670,340 -1.32(-2.29%)
Aug 13, 2019 57.01 58.14 56.89 57.70 2,823,832 +0.53(+0.93%)
Aug 12, 2019 57.49 57.64 57.14 57.17 2,386,169 -0.13(-0.23%)
Aug 09, 2019 57.42 57.72 57.13 57.30 3,782,100 -0.72(-1.24%)
Aug 08, 2019 57.43 58.05 57.12 58.02 3,171,885 +0.95(+1.66%)
Aug 07, 2019 56.80 57.28 56.52 57.07 4,529,849 -0.23(-0.40%)
Aug 06, 2019 57.28 57.44 56.69 57.30 5,442,471 +0.55(+0.97%)
Aug 05, 2019 57.58 57.71 56.86 56.75 4,739,661 -1.66(-2.84%)
Aug 02, 2019 58.78 58.91 58.02 58.41 4,766,800 -0.37(-0.63%)
Aug 01, 2019 59.56 60.00 58.71 58.78 6,373,191 -4.11(-6.54%)
Jul 31, 2019 63.26 63.59 62.44 62.89 2,970,362 -0.91(-1.43%)
Jul 30, 2019 63.58 63.81 63.23 63.80 2,550,403 +0.34(+0.54%)
Jul 29, 2019 63.89 63.89 63.32 63.46 2,139,089 +0.44(+0.70%)
Jul 26, 2019 63.38 63.38 62.95 63.02 2,242,100 +0.15(+0.24%)
Jul 25, 2019 63.65 63.66 62.82 62.87 1,996,064 -0.30(-0.47%)
Jul 24, 2019 63.43 63.81 63.16 63.17 1,824,215 -0.62(-0.97%)
Jul 23, 2019 64.31 64.33 63.76 63.79 1,911,455 -0.11(-0.17%)
Jul 22, 2019 63.68 63.95 63.63 63.90 1,343,507 +0.25(+0.39%)
Jul 19, 2019 63.25 63.67 63.19 63.65 2,346,400 +0.52(+0.82%)
Jul 18, 2019 63.17 63.29 62.77 63.13 1,873,981 -0.20(-0.32%)
Jul 17, 2019 63.76 63.77 63.26 63.33 1,833,774 -0.49(-0.77%)
Jul 16, 2019 64.10 64.34 63.65 63.82 2,097,517 -0.68(-1.05%)
Jul 15, 2019 65.04 65.06 64.45 64.50 1,626,822 -0.56(-0.86%)
Jul 12, 2019 65.11 65.23 64.92 65.06 1,032,500 -0.32(-0.49%)
Jul 11, 2019 65.57 65.62 65.07 65.38 1,691,198 +0.14(+0.21%)
Jul 10, 2019 65.04 65.32 64.92 65.24 1,712,956 +0.80(+1.24%)
Jul 09, 2019 64.40 64.58 64.19 64.44 1,350,994 +0.02(+0.03%)
Jul 08, 2019 64.45 64.72 64.34 64.42 2,568,148 -0.17(-0.26%)
Jul 05, 2019 64.59 64.68 64.31 64.59 1,721,100 -0.09(-0.14%)
Jul 03, 2019 64.87 64.93 64.60 64.68 1,443,400 -0.43(-0.66%)
Jul 02, 2019 66.01 66.01 65.05 65.11 2,389,154 -0.09(-0.14%)
Jul 01, 2019 66.36 66.36 65.19 65.20 2,452,699 +0.13(+0.20%)
Jun 28, 2019 65.31 65.45 64.94 65.07 2,172,400 -0.02(-0.03%)
Jun 27, 2019 65.72 65.75 65.06 65.09 3,421,829 -0.92(-1.39%)
Jun 26, 2019 66.28 66.48 66.01 66.01 1,986,779 +0.25(+0.38%)
Jun 25, 2019 66.00 66.11 65.72 65.76 1,771,362 -0.10(-0.15%)
Jun 24, 2019 65.89 65.99 65.69 65.86 1,687,840 +0.16(+0.24%)
Jun 21, 2019 65.84 66.03 65.39 65.70 2,329,300 +0.18(+0.27%)
Jun 20, 2019 65.50 65.76 65.16 65.52 2,520,288 +1.14(+1.77%)
Jun 19, 2019 64.20 64.52 64.07 64.38 1,663,762 +0.46(+0.72%)
Jun 18, 2019 63.70 64.04 63.60 63.92 1,872,775 +1.00(+1.59%)
Jun 17, 2019 62.89 63.41 62.79 62.92 1,929,794 -0.51(-0.80%)
Jun 14, 2019 63.46 63.60 63.31 63.43 1,315,100 -0.32(-0.50%)
Jun 13, 2019 63.93 63.97 63.50 63.75 1,678,000 +0.26(+0.41%)
Jun 12, 2019 64.10 64.20 63.38 63.49 1,995,924 -1.02(-1.58%)
Jun 11, 2019 65.01 65.04 64.49 64.51 2,347,961 +0.23(+0.36%)
Jun 10, 2019 64.48 64.64 64.22 64.28 1,681,522 -0.20(-0.31%)
Jun 07, 2019 64.00 64.65 63.93 64.48 2,327,300 +0.86(+1.35%)
Jun 06, 2019 63.13 63.74 63.13 63.62 2,607,814 +0.86(+1.37%)
Jun 05, 2019 63.17 63.18 62.25 62.76 3,493,028 +0.28(+0.45%)
Jun 04, 2019 62.09 62.49 61.81 62.48 3,404,408 +0.10(+0.16%)
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.