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 (%)
Nov 30, 2020 35.69 35.75 33.82 33.84 7,386,259 -2.43(-6.70%)
Nov 27, 2020 35.95 36.36 35.92 36.27 2,598,800 -0.07(-0.19%)
Nov 25, 2020 36.34 36.60 35.81 36.34 5,255,500 -1.05(-2.81%)
Nov 24, 2020 36.85 37.22 36.74 37.39 7,283,708 +2.18(+6.19%)
Nov 23, 2020 34.67 35.22 34.62 35.21 6,209,489 +1.55(+4.60%)
Nov 20, 2020 33.38 33.71 33.16 33.66 4,869,800 +0.48(+1.45%)
Nov 19, 2020 32.66 33.22 32.48 33.18 4,316,658 +0.19(+0.58%)
Nov 18, 2020 33.88 34.08 32.99 32.99 4,947,086 -0.76(-2.25%)
Nov 17, 2020 32.98 33.77 32.71 33.75 6,098,967 +0.55(+1.66%)
Nov 16, 2020 33.05 33.20 32.40 33.20 7,436,832 +1.99(+6.38%)
Nov 13, 2020 30.82 31.25 30.80 31.21 4,762,900 +0.58(+1.89%)
Nov 12, 2020 30.81 31.43 30.35 30.63 5,858,191 -0.76(-2.42%)
Nov 11, 2020 32.02 32.07 31.20 31.39 6,112,248 -0.37(-1.16%)
Nov 10, 2020 31.48 31.78 31.03 31.76 10,317,093 +1.53(+5.06%)
Nov 09, 2020 30.45 31.01 29.97 30.23 11,752,071 +3.56(+13.35%)
Nov 06, 2020 26.91 27.21 26.58 26.67 5,030,600 -0.17(-0.63%)
Nov 05, 2020 27.00 27.26 26.75 26.84 5,925,230 -0.06(-0.22%)
Nov 04, 2020 26.79 27.25 26.33 26.90 7,402,389 +0.03(+0.11%)
Nov 03, 2020 27.25 27.30 26.69 26.87 7,716,203 +0.20(+0.75%)
Nov 02, 2020 26.33 26.87 25.90 26.67 8,066,881 +1.12(+4.38%)
Oct 30, 2020 25.23 25.60 25.07 25.55 9,439,800 +0.92(+3.74%)
Oct 29, 2020 23.83 24.75 23.59 24.63 11,682,627 +1.53(+6.62%)
Oct 28, 2020 23.43 23.71 23.07 23.10 8,483,156 -1.09(-4.51%)
Oct 27, 2020 24.44 24.50 24.17 24.19 6,142,823 -0.64(-2.58%)
Oct 26, 2020 25.18 25.23 24.67 24.83 5,346,937 -0.78(-3.05%)
Oct 23, 2020 25.90 25.98 25.30 25.61 4,235,200 +0.16(+0.63%)
Oct 22, 2020 24.63 25.49 24.56 25.45 5,203,197 +0.62(+2.50%)
Oct 21, 2020 25.11 25.23 24.80 24.83 4,046,387 -0.49(-1.94%)
Oct 20, 2020 25.33 25.60 25.17 25.32 4,062,874 +0.28(+1.12%)
Oct 19, 2020 25.30 25.73 25.04 25.04 4,627,761 -0.23(-0.91%)
Oct 16, 2020 25.17 25.59 24.94 25.27 4,770,000 -0.10(-0.39%)
Oct 15, 2020 24.74 25.40 24.62 25.37 5,324,988 -0.42(-1.63%)
Oct 14, 2020 25.69 26.19 25.64 25.79 4,763,771 -0.03(-0.12%)
Oct 13, 2020 26.12 26.16 25.63 25.82 4,730,244 -0.48(-1.83%)
Oct 12, 2020 26.42 26.43 26.01 26.30 4,886,119 -0.36(-1.35%)
Oct 09, 2020 27.10 27.20 26.58 26.66 10,305,601 +0.22(+0.83%)
Oct 08, 2020 25.99 26.47 25.95 26.44 6,180,816 +0.85(+3.32%)
Oct 07, 2020 25.43 25.61 25.17 25.59 8,850,614 +0.29(+1.15%)
Oct 06, 2020 26.07 26.33 25.26 25.30 6,744,041 -0.11(-0.43%)
Oct 05, 2020 25.13 25.43 24.86 25.41 6,961,954 +0.81(+3.29%)
Oct 02, 2020 23.81 24.75 23.74 24.60 8,151,400 +0.36(+1.49%)
Oct 01, 2020 24.63 24.75 24.11 24.24 8,728,691 -0.93(-3.69%)
Sep 30, 2020 25.53 25.62 25.07 25.17 7,344,936 -0.48(-1.87%)
Sep 29, 2020 25.91 25.93 25.42 25.65 7,120,161 -0.44(-1.69%)
Sep 28, 2020 26.19 26.41 26.08 26.09 8,440,074 +0.35(+1.36%)
Sep 25, 2020 25.89 26.07 25.55 25.74 9,607,100 -0.80(-3.01%)
Sep 24, 2020 26.53 26.88 26.06 26.54 9,523,087 +0.42(+1.61%)
Sep 23, 2020 27.10 27.15 26.05 26.12 8,124,173 -0.52(-1.95%)
Sep 22, 2020 26.95 27.20 26.40 26.64 6,775,996 +0.33(+1.25%)
Sep 21, 2020 26.30 26.40 25.92 26.31 8,348,002 -0.67(-2.48%)
Sep 18, 2020 27.24 27.29 26.86 26.98 7,042,500 -0.62(-2.25%)
Sep 17, 2020 27.65 27.84 27.35 27.60 10,234,836 -0.45(-1.60%)
Sep 16, 2020 27.83 28.38 27.67 28.05 11,434,152 +0.21(+0.75%)
Sep 15, 2020 28.17 28.40 27.78 27.84 6,545,371 +0.12(+0.43%)
Sep 14, 2020 28.08 28.08 27.64 27.72 5,953,349 -0.36(-1.28%)
Sep 11, 2020 28.16 28.32 27.74 28.08 6,880,500 +0.21(+0.75%)
Sep 10, 2020 28.89 28.93 27.86 27.87 6,583,105 -0.65(-2.28%)
Sep 09, 2020 28.92 29.03 28.43 28.52 5,839,572 +0.49(+1.75%)
Sep 08, 2020 28.32 28.43 27.84 28.03 6,147,379 -0.88(-3.04%)
Sep 04, 2020 29.48 29.51 28.59 28.91 7,398,000 -0.03(-0.10%)
Sep 03, 2020 29.05 29.61 28.74 28.94 6,176,604 -0.10(-0.34%)
Sep 02, 2020 29.21 29.25 28.93 29.04 5,995,858 -0.16(-0.55%)
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.