Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Cl B ADR (NY: RDS-B )

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, 2015 59.08 59.08 57.90 58.15 1,045,968 +0.01(+0.02%)
Jul 30, 2015 58.34 58.57 57.81 58.14 1,353,191 +2.33(+4.17%)
Jul 29, 2015 54.93 55.95 54.89 55.81 990,800 +0.61(+1.11%)
Jul 28, 2015 55.01 55.46 54.65 55.20 1,765,907 +0.47(+0.86%)
Jul 27, 2015 55.00 55.10 54.52 54.73 1,889,580 -0.20(-0.36%)
Jul 24, 2015 55.23 55.32 54.83 54.93 1,231,440 -1.05(-1.88%)
Jul 23, 2015 56.15 56.33 55.65 55.98 929,283 -0.43(-0.76%)
Jul 22, 2015 56.56 56.80 56.19 56.41 975,010 -0.93(-1.62%)
Jul 21, 2015 57.38 57.85 57.25 57.34 658,862 +0.27(+0.47%)
Jul 20, 2015 57.30 57.51 56.98 57.07 784,757 -0.44(-0.77%)
Jul 17, 2015 57.86 57.88 57.26 57.51 759,006 -0.21(-0.36%)
Jul 16, 2015 57.81 58.09 57.70 57.72 694,870 +0.04(+0.07%)
Jul 15, 2015 57.87 57.99 57.47 57.68 494,301 -0.65(-1.11%)
Jul 14, 2015 57.46 58.35 57.34 58.33 777,738 +1.01(+1.76%)
Jul 13, 2015 57.31 57.49 57.02 57.32 979,881 -0.37(-0.64%)
Jul 10, 2015 57.60 57.77 57.10 57.69 893,729 +1.48(+2.63%)
Jul 09, 2015 56.52 56.60 55.88 56.21 1,061,373 +0.63(+1.13%)
Jul 08, 2015 56.09 56.15 55.43 55.58 1,191,374 -0.42(-0.75%)
Jul 07, 2015 55.46 56.15 54.55 56.00 1,688,992 -0.39(-0.69%)
Jul 06, 2015 56.44 56.65 56.17 56.39 1,015,596 -0.91(-1.59%)
Jul 02, 2015 57.41 57.30 57.30 57.30 826,400 +0.54(+0.95%)
Jul 01, 2015 57.52 57.54 56.66 56.76 955,720 -0.59(-1.03%)
Jun 30, 2015 57.73 57.86 56.85 57.35 3,703,073 -0.71(-1.22%)
Jun 29, 2015 58.31 58.77 58.03 58.06 1,863,161 -1.87(-3.12%)
Jun 26, 2015 59.57 59.96 59.44 59.93 715,960 -0.06(-0.10%)
Jun 25, 2015 60.65 60.65 59.89 59.99 874,371 -0.27(-0.45%)
Jun 24, 2015 60.40 60.74 60.10 60.26 1,118,130 +0.43(+0.72%)
Jun 23, 2015 59.50 59.99 59.49 59.83 866,334 -0.21(-0.35%)
Jun 22, 2015 60.25 60.40 60.01 60.04 781,492 +0.55(+0.92%)
Jun 19, 2015 59.87 60.08 59.42 59.49 593,923 -0.02(-0.03%)
Jun 18, 2015 59.57 59.99 59.23 59.51 700,882 +0.22(+0.37%)
Jun 17, 2015 59.20 59.52 58.70 59.29 800,732 +0.11(+0.19%)
Jun 16, 2015 58.43 59.18 58.40 59.18 661,452 +0.47(+0.80%)
Jun 15, 2015 58.24 58.96 58.21 58.71 719,802 -0.14(-0.24%)
Jun 12, 2015 58.90 59.10 58.43 58.85 1,406,090 -1.02(-1.70%)
Jun 11, 2015 59.95 60.02 59.54 59.87 623,031 +0.12(+0.20%)
Jun 10, 2015 59.58 60.11 59.42 59.75 1,130,036 +1.33(+2.28%)
Jun 09, 2015 58.37 58.66 57.91 58.42 1,765,097 +0.08(+0.14%)
Jun 08, 2015 58.74 59.07 58.33 58.34 2,003,256 -0.57(-0.97%)
Jun 05, 2015 58.14 59.17 58.10 58.91 3,678,124 +0.09(+0.15%)
Jun 04, 2015 59.36 59.53 58.81 58.82 2,287,393 -1.03(-1.72%)
Jun 03, 2015 60.23 60.46 59.83 59.85 3,690,286 -0.21(-0.35%)
Jun 02, 2015 59.96 60.49 59.87 60.06 1,142,947 +0.58(+0.98%)
Jun 01, 2015 59.93 59.99 58.98 59.48 2,487,748 -1.21(-1.99%)
May 29, 2015 60.91 61.15 60.33 60.69 1,320,882 -0.49(-0.80%)
May 28, 2015 60.94 61.20 60.42 61.18 727,928 +0.21(+0.34%)
May 27, 2015 60.49 61.11 60.45 60.97 996,258 +0.42(+0.69%)
May 26, 2015 60.94 61.06 60.15 60.55 1,898,661 -1.68(-2.70%)
May 22, 2015 62.40 62.23 62.23 62.23 2,367,500 -1.13(-1.78%)
May 21, 2015 63.20 63.69 63.11 63.36 738,738 +0.90(+1.44%)
May 20, 2015 62.49 62.65 62.30 62.46 636,802 +0.41(+0.66%)
May 19, 2015 62.63 62.65 62.00 62.05 895,285 -1.07(-1.70%)
May 18, 2015 63.16 63.36 62.96 63.12 733,295 -1.13(-1.76%)
May 15, 2015 63.97 64.42 63.62 64.25 531,456 -0.30(-0.46%)
May 14, 2015 65.11 65.21 64.44 64.55 1,009,142 +0.03(+0.05%)
May 13, 2015 64.42 64.79 64.21 64.52 750,101 -0.27(-0.42%)
May 12, 2015 64.46 65.03 64.39 64.79 973,869 -0.20(-0.31%)
May 11, 2015 65.20 65.36 64.84 64.99 1,471,088 +0.06(+0.09%)
May 08, 2015 64.89 65.02 64.04 64.93 1,596,903 +1.92(+3.05%)
May 07, 2015 63.49 63.59 62.67 63.01 2,988,243 -1.36(-2.11%)
May 06, 2015 64.92 65.17 64.22 64.37 1,039,208 -0.04(-0.06%)
May 05, 2015 65.13 65.62 64.38 64.41 1,329,513 -0.30(-0.46%)
May 04, 2015 64.90 65.14 64.62 64.71 714,651 +0.24(+0.37%)
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.