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 (%)
Jul 31, 2009 52.04 52.82 51.75 52.64 2,120,028 +0.11(+0.21%)
Jul 30, 2009 52.37 52.93 52.10 52.53 1,905,747 +0.07(+0.13%)
Jul 29, 2009 52.82 52.99 51.83 52.46 2,360,433 +0.04(+0.08%)
Jul 28, 2009 52.54 52.83 51.75 52.42 2,148,277 -0.47(-0.89%)
Jul 27, 2009 52.59 52.93 52.28 52.89 1,444,663 +0.65(+1.24%)
Jul 24, 2009 52.24 52.34 51.57 52.24 1,992,987 +0.25(+0.48%)
Jul 23, 2009 51.09 52.43 51.07 51.99 1,685,340 +1.05(+2.06%)
Jul 22, 2009 50.84 51.40 50.73 50.94 2,060,495 -0.42(-0.82%)
Jul 21, 2009 51.76 51.78 50.86 51.36 1,743,205 -0.01(-0.02%)
Jul 20, 2009 51.24 51.44 50.83 51.37 2,552,176 +1.27(+2.53%)
Jul 17, 2009 50.30 50.57 49.97 50.10 2,419,578 -0.14(-0.28%)
Jul 16, 2009 50.00 50.45 49.76 50.24 2,396,906 +0.60(+1.21%)
Jul 15, 2009 48.87 49.80 48.79 49.64 2,053,821 +1.89(+3.96%)
Jul 14, 2009 48.07 48.24 47.33 47.75 1,554,120 +0.24(+0.51%)
Jul 13, 2009 47.22 47.53 47.04 47.51 2,795,826 +0.69(+1.47%)
Jul 10, 2009 46.71 46.92 46.37 46.82 2,214,995 -0.42(-0.89%)
Jul 09, 2009 47.40 47.78 47.03 47.24 1,396,753 +0.35(+0.75%)
Jul 08, 2009 47.09 47.30 46.19 46.89 1,645,891 +0.23(+0.49%)
Jul 07, 2009 47.71 47.71 46.63 46.66 1,778,600 -1.30(-2.71%)
Jul 06, 2009 47.15 48.05 47.05 47.96 1,536,701 -0.90(-1.84%)
Jul 02, 2009 49.19 49.21 48.75 48.86 1,659,515 -2.07(-4.06%)
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.