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, 2009 44.64 45.00 44.24 44.30 5,367,594 +0.03(+0.07%)
Mar 30, 2009 44.63 44.71 43.61 44.27 1,530,824 -2.56(-5.47%)
Mar 26, 2009 47.31 47.38 46.39 46.83 3,251,938 -0.51(-1.08%)
Mar 25, 2009 46.86 47.69 46.36 47.34 2,648,445 +1.33(+2.89%)
Mar 24, 2009 46.39 46.94 45.88 46.01 3,306,475 -1.35(-2.85%)
Mar 23, 2009 46.33 47.36 46.19 47.36 4,551,576 +2.87(+6.45%)
Mar 20, 2009 45.80 45.89 44.44 44.49 3,658,840 -1.28(-2.80%)
Mar 19, 2009 46.78 46.79 45.32 45.77 4,173,639 +0.03(+0.07%)
Mar 18, 2009 43.93 45.90 43.14 45.74 3,129,612 -0.26(-0.57%)
Mar 17, 2009 44.43 46.01 44.18 46.00 2,215,355 +0.37(+0.81%)
Mar 16, 2009 45.75 46.68 45.12 45.63 3,127,057 +0.12(+0.26%)
Mar 13, 2009 45.69 45.92 44.92 45.51 0 +0.33(+0.73%)
Mar 12, 2009 43.72 45.38 43.15 45.18 3,046,039 +1.86(+4.29%)
Mar 11, 2009 43.87 44.33 42.91 43.32 2,615,961 +0.03(+0.07%)
Mar 10, 2009 41.81 44.12 41.79 43.29 2,716,577 +2.10(+5.10%)
Mar 09, 2009 40.67 42.18 40.50 41.19 3,378,457 -0.70(-1.67%)
Mar 06, 2009 42.17 42.83 40.89 41.89 0 +2.14(+5.38%)
Mar 05, 2009 40.36 40.83 39.65 39.75 1,872,659 -1.37(-3.33%)
Mar 04, 2009 40.58 41.68 40.31 41.12 3,313,385 +0.93(+2.31%)
Mar 02, 2009 42.42 42.70 40.02 40.19 3,685,713 -3.78(-8.60%)
Feb 27, 2009 43.27 44.95 43.15 43.97 0 -0.82(-1.83%)
Feb 26, 2009 45.32 45.99 44.59 44.79 3,130,226 -0.95(-2.08%)
Feb 25, 2009 46.45 46.66 45.03 45.74 4,472,897 -1.28(-2.72%)
Feb 24, 2009 45.97 47.28 45.29 47.02 3,063,614 +1.33(+2.91%)
Feb 23, 2009 47.59 47.68 45.59 45.69 3,659,742 -1.85(-3.89%)
Feb 20, 2009 46.82 47.95 46.82 47.54 3,033,328 -1.33(-2.72%)
Feb 19, 2009 49.53 49.63 48.14 48.87 3,817,671 +0.40(+0.83%)
Feb 18, 2009 48.20 48.92 47.35 48.47 3,352,192 +0.19(+0.39%)
Feb 17, 2009 48.72 48.91 48.05 48.28 2,540,918 -2.75(-5.39%)
Feb 13, 2009 51.03 51.65 50.83 51.03 2,887,910 +0.74(+1.47%)
Feb 12, 2009 49.07 50.31 48.34 50.29 2,634,241 +0.66(+1.33%)
Feb 11, 2009 49.92 50.39 49.00 49.63 2,969,387 +0.52(+1.06%)
Feb 10, 2009 51.04 51.80 48.81 49.11 2,688,014 -2.35(-4.57%)
Feb 09, 2009 52.29 52.66 51.21 51.46 2,040,143 -0.36(-0.69%)
Feb 06, 2009 50.54 52.30 50.42 51.82 2,323,578 +1.18(+2.33%)
Feb 05, 2009 49.06 50.98 48.73 50.64 3,609,397 +0.64(+1.28%)
Feb 04, 2009 49.95 51.12 49.64 50.00 3,982,744 -1.09(-2.13%)
Feb 03, 2009 49.48 51.36 49.37 51.09 3,199,222 +1.42(+2.86%)
Feb 02, 2009 48.69 50.05 48.55 49.67 2,795,977 +0.44(+0.89%)
Jan 30, 2009 50.52 50.71 49.07 49.23 0 -1.88(-3.68%)
Jan 29, 2009 50.67 51.69 49.96 51.11 5,012,085 +0.25(+0.49%)
Jan 28, 2009 51.03 51.40 50.38 50.86 2,238,491 +0.66(+1.31%)
Jan 27, 2009 49.46 50.57 48.92 50.20 2,316,268 +0.65(+1.31%)
Jan 26, 2009 48.42 50.25 48.26 49.55 3,560,415 +1.25(+2.59%)
Jan 23, 2009 45.47 48.72 45.43 48.30 3,650,069 +1.29(+2.74%)
Jan 22, 2009 46.71 47.50 46.09 47.01 3,260,469 -1.25(-2.59%)
Jan 21, 2009 46.56 48.36 45.82 48.26 3,042,151 +0.82(+1.73%)
Jan 20, 2009 48.27 49.63 47.38 47.44 3,137,024 -3.23(-6.37%)
Jan 16, 2009 51.08 51.24 49.37 50.67 2,739,476 +0.72(+1.44%)
Jan 15, 2009 49.52 50.18 48.09 49.95 2,844,709 -0.02(-0.04%)
Jan 14, 2009 50.77 50.88 49.21 49.97 2,674,494 -2.79(-5.29%)
Jan 13, 2009 51.62 52.95 51.45 52.76 2,393,383 -0.05(-0.09%)
Jan 12, 2009 53.45 53.49 52.24 52.81 1,670,772 -1.17(-2.17%)
Jan 09, 2009 54.95 55.07 53.62 53.98 1,949,636 -1.93(-3.45%)
Jan 08, 2009 55.11 55.97 54.40 55.91 2,092,921 +1.35(+2.47%)
Jan 07, 2009 54.88 55.30 53.82 54.56 2,555,667 -0.87(-1.57%)
Jan 06, 2009 55.45 56.07 54.39 55.43 3,079,549 +0.68(+1.24%)
Jan 05, 2009 53.42 55.54 53.38 54.75 3,803,785 -0.36(-0.65%)
Jan 02, 2009 53.79 55.43 53.71 55.11 0 +2.17(+4.10%)
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.