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, 2015 58.48 58.49 57.24 57.48 7,711,716 +0.11(+0.19%)
Jul 30, 2015 57.75 57.98 57.14 57.37 5,935,700 +1.97(+3.56%)
Jul 29, 2015 54.45 55.58 54.43 55.40 3,004,838 +0.56(+1.02%)
Jul 28, 2015 54.37 55.07 54.05 54.84 4,306,140 +0.95(+1.76%)
Jul 27, 2015 54.46 54.46 53.76 53.89 4,570,744 -0.49(-0.90%)
Jul 24, 2015 54.93 55.22 54.34 54.38 4,345,175 -1.44(-2.58%)
Jul 23, 2015 55.67 55.94 55.29 55.82 6,975,359 -0.34(-0.61%)
Jul 22, 2015 56.14 56.26 55.80 56.16 5,829,130 -0.87(-1.53%)
Jul 21, 2015 56.92 57.40 56.85 57.03 3,325,686 +0.35(+0.62%)
Jul 20, 2015 56.75 56.92 56.44 56.68 3,270,115 -0.34(-0.60%)
Jul 17, 2015 57.22 57.23 56.69 57.02 3,343,599 -0.08(-0.14%)
Jul 16, 2015 57.20 57.54 57.10 57.10 3,189,349 +0.13(+0.23%)
Jul 15, 2015 57.35 57.35 56.82 56.97 4,124,895 -0.67(-1.16%)
Jul 14, 2015 56.92 57.72 56.82 57.64 5,782,323 +0.85(+1.50%)
Jul 13, 2015 56.57 56.90 56.33 56.79 3,282,239 -0.05(-0.09%)
Jul 10, 2015 56.99 57.03 56.34 56.84 3,451,331 +1.42(+2.56%)
Jul 09, 2015 55.98 56.08 55.24 55.42 3,567,654 +0.29(+0.53%)
Jul 08, 2015 55.83 56.01 55.03 55.13 5,455,480 -0.70(-1.25%)
Jul 07, 2015 55.00 55.89 54.31 55.83 5,760,326 -0.16(-0.29%)
Jul 06, 2015 56.00 56.33 55.76 55.99 3,938,863 -0.94(-1.65%)
Jul 02, 2015 57.00 56.93 56.93 56.93 3,501,400 +0.64(+1.14%)
Jul 01, 2015 57.00 57.02 56.16 56.29 3,858,757 -0.72(-1.26%)
Jun 30, 2015 57.24 57.33 56.50 57.01 5,295,801 -0.73(-1.26%)
Jun 29, 2015 57.49 58.05 57.49 57.74 4,401,080 -1.47(-2.48%)
Jun 26, 2015 58.94 59.21 58.70 59.21 2,054,242 -0.02(-0.03%)
Jun 25, 2015 59.98 59.98 59.19 59.23 1,825,908 -0.30(-0.50%)
Jun 24, 2015 59.58 59.98 59.52 59.53 3,556,297 +0.53(+0.90%)
Jun 23, 2015 58.62 59.12 58.62 59.00 3,364,657 -0.11(-0.19%)
Jun 22, 2015 59.42 59.54 59.09 59.11 2,033,766 +0.56(+0.96%)
Jun 19, 2015 58.89 59.12 58.55 58.55 1,462,607 -0.10(-0.17%)
Jun 18, 2015 58.62 59.17 58.37 58.65 2,702,744 +0.34(+0.58%)
Jun 17, 2015 58.27 58.55 57.82 58.31 4,859,543 +0.02(+0.03%)
Jun 16, 2015 57.61 58.33 57.58 58.29 2,843,430 +0.29(+0.50%)
Jun 15, 2015 57.44 58.16 57.41 58.00 2,067,174 -0.02(-0.03%)
Jun 12, 2015 58.25 58.36 57.73 58.02 2,294,004 -1.07(-1.81%)
Jun 11, 2015 59.16 59.29 58.79 59.09 1,424,383 -0.04(-0.07%)
Jun 10, 2015 59.08 59.39 58.89 59.13 3,394,422 +1.20(+2.07%)
Jun 09, 2015 58.02 58.32 57.53 57.93 4,660,579 -0.39(-0.67%)
Jun 08, 2015 58.38 58.71 58.11 58.32 2,766,317 -0.02(-0.03%)
Jun 05, 2015 57.76 58.75 57.69 58.34 4,344,178 -0.21(-0.36%)
Jun 04, 2015 58.83 59.18 58.46 58.55 4,516,057 -0.99(-1.66%)
Jun 03, 2015 59.72 59.99 59.42 59.54 3,504,928 -0.08(-0.13%)
Jun 02, 2015 59.43 59.92 59.31 59.62 2,134,856 +0.71(+1.21%)
Jun 01, 2015 59.18 59.24 58.33 58.91 3,131,997 -0.81(-1.36%)
May 29, 2015 59.99 60.27 59.54 59.72 1,959,171 -0.40(-0.67%)
May 28, 2015 59.97 60.17 59.51 60.12 2,269,130 +0.00(+0.00%)
May 27, 2015 59.71 60.33 59.61 60.12 1,822,831 +0.44(+0.74%)
May 26, 2015 60.10 60.28 59.36 59.68 3,170,341 -1.52(-2.48%)
May 22, 2015 61.55 61.20 61.20 61.20 1,862,800 -1.10(-1.77%)
May 21, 2015 62.14 62.54 61.98 62.30 2,267,194 +0.89(+1.45%)
May 20, 2015 61.58 61.68 61.21 61.41 2,109,252 +0.16(+0.26%)
May 19, 2015 61.84 61.86 61.15 61.25 2,670,751 -0.90(-1.45%)
May 18, 2015 62.30 62.51 62.05 62.15 2,061,094 -1.08(-1.71%)
May 15, 2015 62.97 63.46 62.60 63.23 1,932,135 -0.33(-0.52%)
May 14, 2015 64.03 64.17 63.41 63.56 2,417,087 +0.26(+0.41%)
May 13, 2015 63.31 63.62 63.14 63.30 2,557,610 -0.34(-0.53%)
May 12, 2015 63.60 64.04 63.51 63.64 3,019,946 -0.61(-0.95%)
May 11, 2015 64.18 64.36 63.82 64.25 4,417,231 +0.01(+0.02%)
May 08, 2015 64.20 64.26 63.25 64.24 5,928,003 +2.12(+3.41%)
May 07, 2015 62.55 62.74 61.66 62.12 5,123,669 -1.36(-2.14%)
May 06, 2015 63.92 64.12 63.26 63.48 2,085,132 -0.09(-0.14%)
May 05, 2015 64.20 64.46 63.48 63.57 2,531,476 -0.19(-0.30%)
May 04, 2015 64.04 64.31 63.71 63.76 3,271,516 +0.22(+0.35%)
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.