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 (%)
May 31, 2017 54.44 54.62 54.24 54.41 2,251,313 -0.11(-0.20%)
May 30, 2017 54.57 54.80 54.44 54.52 2,537,857 +0.11(+0.20%)
May 26, 2017 54.44 54.60 54.28 54.41 2,356,507 +0.06(+0.11%)
May 25, 2017 54.73 55.18 54.22 54.35 3,514,555 -0.68(-1.24%)
May 24, 2017 54.84 55.27 54.83 55.03 2,716,003 -0.13(-0.24%)
May 23, 2017 55.38 55.49 55.08 55.16 2,119,382 -0.11(-0.20%)
May 22, 2017 55.65 55.66 55.03 55.27 2,479,783 -0.22(-0.40%)
May 19, 2017 55.33 55.56 55.23 55.49 2,938,815 +0.44(+0.80%)
May 18, 2017 54.93 55.26 54.73 55.05 3,537,844 -0.16(-0.29%)
May 17, 2017 55.33 55.87 55.21 55.21 3,865,466 -0.95(-1.69%)
May 16, 2017 56.16 56.26 55.91 56.16 3,577,136 +0.51(+0.92%)
May 15, 2017 56.10 56.14 55.55 55.65 3,012,394 +0.34(+0.61%)
May 12, 2017 55.00 55.41 54.91 55.31 4,005,793 +0.34(+0.62%)
May 11, 2017 55.03 55.24 54.79 54.97 4,359,291 +0.04(+0.07%)
May 10, 2017 54.69 55.21 54.64 54.93 4,232,112 +0.76(+1.40%)
May 09, 2017 54.80 54.12 54.17 3,845,644 -0.31(-0.57%)
May 08, 2017 54.34 54.60 54.00 54.48 4,309,376 +0.25(+0.46%)
May 05, 2017 52.93 54.24 52.91 54.23 5,544,775 +1.55(+2.94%)
May 04, 2017 52.66 52.75 52.09 52.68 6,326,214 +0.40(+0.77%)
May 03, 2017 51.97 52.50 51.87 52.28 4,300,178 +0.34(+0.65%)
May 02, 2017 52.18 52.32 51.85 51.94 3,740,664 -0.06(-0.12%)
May 01, 2017 52.28 52.40 52.00 52.00 2,036,265 -0.19(-0.36%)
Apr 28, 2017 52.16 52.38 51.95 52.19 3,386,084 +0.06(+0.12%)
Apr 27, 2017 52.23 52.23 51.69 52.13 3,869,826 -0.27(-0.52%)
Apr 26, 2017 52.58 53.00 52.40 52.40 4,177,500 -0.35(-0.66%)
Apr 25, 2017 52.68 52.79 52.51 52.75 4,037,675 +0.48(+0.92%)
Apr 24, 2017 52.41 52.45 52.14 52.27 3,626,630 +0.86(+1.67%)
Apr 21, 2017 51.16 51.56 51.08 51.41 2,947,231 +0.10(+0.19%)
Apr 20, 2017 51.53 51.70 51.31 51.31 3,879,750 +0.10(+0.20%)
Apr 19, 2017 52.01 52.14 51.10 51.21 5,458,014 -1.25(-2.38%)
Apr 18, 2017 52.38 52.66 52.27 52.46 3,513,911 -0.48(-0.91%)
Apr 17, 2017 52.58 52.96 52.50 52.94 2,437,231 +0.53(+1.01%)
Apr 13, 2017 52.90 52.95 52.33 52.41 4,455,088 -1.03(-1.93%)
Apr 12, 2017 53.58 53.76 53.26 53.44 2,661,160 -0.27(-0.50%)
Apr 11, 2017 53.56 53.76 53.10 53.71 2,806,435 +0.29(+0.54%)
Apr 10, 2017 53.09 53.52 53.09 53.42 2,416,604 +0.15(+0.28%)
Apr 07, 2017 53.15 53.53 53.10 53.27 3,125,467 +0.17(+0.32%)
Apr 06, 2017 52.88 53.29 52.83 53.10 2,756,754 +0.45(+0.85%)
Apr 05, 2017 53.17 53.52 52.62 52.65 4,335,207 -0.20(-0.38%)
Apr 04, 2017 52.34 52.89 52.07 52.85 5,152,180 +0.49(+0.94%)
Apr 03, 2017 52.60 52.67 51.80 52.36 2,830,508 -0.37(-0.70%)
Mar 31, 2017 52.74 52.85 52.56 52.73 1,923,725 -0.27(-0.51%)
Mar 30, 2017 53.29 53.33 52.97 53.00 2,786,831 -0.23(-0.43%)
Mar 29, 2017 52.41 53.27 52.39 53.23 3,556,179 +0.38(+0.72%)
Mar 28, 2017 52.54 53.07 52.46 52.85 3,235,281 +0.58(+1.11%)
Mar 27, 2017 52.12 52.44 52.01 52.27 2,657,874 +0.21(+0.40%)
Mar 24, 2017 52.12 52.27 52.02 52.06 2,831,087 -0.40(-0.76%)
Mar 23, 2017 52.30 52.70 52.23 52.46 2,242,319 -0.09(-0.17%)
Mar 22, 2017 52.21 52.73 52.02 52.55 2,836,602 -0.18(-0.34%)
Mar 21, 2017 52.95 53.00 52.48 52.73 2,924,071 +0.32(+0.61%)
Mar 20, 2017 52.60 52.61 52.20 52.41 2,885,517 -0.29(-0.55%)
Mar 17, 2017 52.90 52.95 52.66 52.70 2,668,723 +0.28(+0.53%)
Mar 16, 2017 52.65 52.65 52.22 52.42 3,299,761 +0.34(+0.65%)
Mar 15, 2017 51.41 52.14 51.24 52.08 3,276,773 +1.13(+2.22%)
Mar 14, 2017 51.42 51.43 50.75 50.95 3,848,026 -1.04(-2.00%)
Mar 13, 2017 51.94 52.16 51.80 51.99 3,963,571 +0.25(+0.48%)
Mar 10, 2017 51.98 52.01 51.44 51.74 3,718,342 +0.40(+0.78%)
Mar 09, 2017 50.43 51.35 50.32 51.34 4,537,388 +0.29(+0.57%)
Mar 08, 2017 51.95 52.01 51.05 51.05 4,165,034 -1.40(-2.67%)
Mar 07, 2017 52.58 52.67 52.38 52.45 2,469,834 -0.24(-0.46%)
Mar 06, 2017 52.29 52.70 52.18 52.69 2,251,487 +0.23(+0.44%)
Mar 03, 2017 52.30 52.65 52.27 52.46 2,397,925 +0.23(+0.44%)
Mar 02, 2017 52.33 52.49 52.23 52.23 2,223,812 -0.12(-0.23%)
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.