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 (%)
Jan 31, 2019 61.93 62.34 61.59 61.73 5,630,434 +2.17(+3.64%)
Jan 30, 2019 59.80 59.81 59.26 59.56 3,088,062 +0.72(+1.22%)
Jan 29, 2019 58.88 59.27 58.66 58.84 2,877,607 +0.23(+0.39%)
Jan 28, 2019 58.34 58.68 58.12 58.61 2,489,141 -0.56(-0.95%)
Jan 25, 2019 59.43 59.45 59.13 59.17 2,296,700 +0.33(+0.56%)
Jan 24, 2019 58.80 59.43 58.67 58.84 2,734,366 -0.07(-0.12%)
Jan 23, 2019 59.36 59.46 58.58 58.91 3,959,211 -0.71(-1.19%)
Jan 22, 2019 59.90 60.15 59.41 59.62 3,942,260 -1.45(-2.37%)
Jan 18, 2019 61.00 61.30 60.81 61.07 2,808,500 +0.89(+1.48%)
Jan 17, 2019 59.48 60.29 59.43 60.18 1,965,774 +0.15(+0.25%)
Jan 16, 2019 60.00 60.20 59.80 60.03 2,873,311 -0.39(-0.65%)
Jan 15, 2019 60.50 60.94 60.14 60.42 1,976,381 +0.01(+0.02%)
Jan 14, 2019 60.12 60.78 60.08 60.41 2,487,514 -0.13(-0.21%)
Jan 11, 2019 60.58 60.88 60.29 60.54 3,121,400 -0.70(-1.14%)
Jan 10, 2019 60.59 61.38 60.44 61.24 2,014,108 +0.28(+0.46%)
Jan 09, 2019 60.64 61.08 60.50 60.96 3,170,379 +0.70(+1.16%)
Jan 08, 2019 60.57 60.64 60.07 60.26 3,134,057 -0.37(-0.61%)
Jan 07, 2019 60.01 60.81 59.74 60.63 3,677,801 +0.08(+0.13%)
Jan 04, 2019 60.00 60.65 59.86 60.55 4,106,400 +1.34(+2.26%)
Jan 03, 2019 59.40 59.56 58.81 59.21 3,522,888 -0.13(-0.22%)
Jan 02, 2019 57.87 59.63 57.72 59.34 3,918,126 +1.07(+1.84%)
Dec 31, 2018 58.36 58.83 58.05 58.27 2,801,900 +0.16(+0.28%)
Dec 28, 2018 58.40 58.48 57.88 58.11 4,103,100 +0.31(+0.54%)
Dec 27, 2018 56.92 57.99 56.20 57.80 4,261,774 +0.10(+0.17%)
Dec 26, 2018 55.44 57.76 55.04 57.70 4,234,917 +2.24(+4.04%)
Dec 24, 2018 56.81 57.06 55.45 55.46 3,665,400 -1.22(-2.15%)
Dec 21, 2018 56.66 57.44 56.47 56.68 6,377,100 +0.25(+0.44%)
Dec 20, 2018 57.35 57.85 56.27 56.43 7,376,305 -0.47(-0.83%)
Dec 19, 2018 57.87 58.36 56.59 56.90 6,182,919 -0.11(-0.19%)
Dec 18, 2018 57.72 57.75 56.79 57.01 5,056,446 -0.70(-1.21%)
Dec 17, 2018 58.83 58.84 57.51 57.71 4,389,917 -0.52(-0.89%)
Dec 14, 2018 59.08 59.31 58.12 58.23 3,597,000 -1.00(-1.69%)
Dec 13, 2018 58.92 59.49 58.77 59.23 3,814,479 +0.25(+0.42%)
Dec 12, 2018 59.31 59.77 58.89 58.98 3,004,016 +0.49(+0.84%)
Dec 11, 2018 59.34 59.45 58.11 58.49 4,228,469 -0.36(-0.61%)
Dec 10, 2018 58.77 59.02 57.78 58.85 4,061,043 -0.46(-0.78%)
Dec 07, 2018 60.25 60.80 59.20 59.31 4,802,400 +0.12(+0.20%)
Dec 06, 2018 58.79 59.19 57.65 59.19 6,138,221 -1.50(-2.47%)
Dec 04, 2018 62.01 62.05 60.60 60.69 2,762,000 -1.15(-1.86%)
Dec 03, 2018 61.93 62.12 61.38 61.84 3,122,131 +1.44(+2.38%)
Nov 30, 2018 60.65 60.79 60.22 60.40 2,741,000 -0.20(-0.33%)
Nov 29, 2018 60.64 60.95 60.48 60.60 3,097,090 -0.12(-0.20%)
Nov 28, 2018 60.02 60.77 59.57 60.72 3,075,036 +0.97(+1.62%)
Nov 27, 2018 59.58 59.98 59.44 59.75 3,480,365 -0.60(-0.99%)
Nov 26, 2018 60.24 60.87 60.10 60.35 3,749,176 +1.37(+2.32%)
Nov 23, 2018 59.07 59.34 58.55 58.98 3,729,200 -2.66(-4.32%)
Nov 21, 2018 61.64 61.64 61.64 0 +1.68(+2.80%)
Nov 20, 2018 60.71 60.90 59.63 59.96 4,511,824 -1.72(-2.79%)
Nov 19, 2018 61.67 61.83 61.21 61.68 2,583,574 -0.34(-0.55%)
Nov 16, 2018 61.78 62.08 61.49 62.02 4,359,400 +0.36(+0.58%)
Nov 15, 2018 60.77 61.73 60.27 61.66 4,836,434 +0.32(+0.52%)
Nov 14, 2018 61.83 61.87 60.95 61.34 3,478,946 +0.62(+1.02%)
Nov 13, 2018 61.50 62.01 60.58 60.72 4,857,309 -1.44(-2.32%)
Nov 12, 2018 63.14 63.20 62.10 62.16 3,376,871 -0.84(-1.33%)
Nov 09, 2018 62.38 63.17 62.22 63.00 2,617,100 +0.23(+0.37%)
Nov 08, 2018 63.82 63.86 62.50 62.77 3,584,158 -1.35(-2.11%)
Nov 07, 2018 64.49 64.56 63.65 64.12 3,770,832 +0.67(+1.06%)
Nov 06, 2018 63.48 63.50 62.93 63.45 2,743,814 +0.06(+0.09%)
Nov 05, 2018 63.51 63.67 62.97 63.39 2,934,311 +1.14(+1.83%)
Nov 02, 2018 63.32 63.64 61.75 62.25 4,184,800 -0.88(-1.39%)
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.