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

39.51 USD +0.23 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.28 40.66 40.15 40.40 3,475,811 +0.31(+0.77%)
Jun 29, 2021 40.68 40.89 40.07 40.09 3,492,554 -0.26(-0.64%)
Jun 28, 2021 41.29 41.30 40.19 40.35 5,031,446 -1.54(-3.68%)
Jun 25, 2021 42.08 42.23 41.67 41.89 4,145,389 +0.08(+0.19%)
Jun 24, 2021 41.75 41.87 41.45 41.81 3,927,977 +0.53(+1.28%)
Jun 23, 2021 41.96 42.28 41.21 41.28 4,725,334 +0.27(+0.66%)
Jun 22, 2021 40.66 41.13 40.33 41.01 5,647,221 +0.53(+1.31%)
Jun 21, 2021 39.55 40.54 39.50 40.48 5,458,995 +1.40(+3.58%)
Jun 18, 2021 39.35 39.81 39.08 39.08 10,959,507 -2.17(-5.26%)
Jun 17, 2021 41.94 42.27 40.64 41.25 11,619,883 -0.42(-1.01%)
Jun 16, 2021 42.17 42.22 41.51 41.67 5,137,957 -0.69(-1.63%)
Jun 15, 2021 41.59 42.38 41.59 42.36 5,078,385 +1.11(+2.69%)
Jun 14, 2021 41.13 41.78 40.99 41.25 4,782,678 +0.83(+2.05%)
Jun 11, 2021 40.54 40.58 40.29 40.42 3,424,050 +0.31(+0.77%)
Jun 10, 2021 40.38 40.78 39.92 40.11 4,640,404 +0.29(+0.73%)
Jun 09, 2021 39.91 40.21 39.78 39.82 4,725,700 +0.08(+0.20%)
Jun 08, 2021 39.20 39.85 38.88 39.74 5,133,426 +0.06(+0.15%)
Jun 07, 2021 39.94 40.12 39.67 39.68 2,989,743 -0.47(-1.17%)
Jun 04, 2021 40.28 40.35 39.82 40.15 3,476,309 -0.05(-0.12%)
Jun 03, 2021 39.79 40.38 39.63 40.20 4,860,975 -0.08(-0.20%)
Jun 02, 2021 39.73 40.46 39.48 40.28 6,647,264 +0.69(+1.74%)
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.