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

40.62 USD -0.33 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 54.37 55.22 54.11 55.22 6,186,998 +0.98(+1.81%)
Jun 29, 2016 53.60 54.60 53.27 54.24 5,585,007 +1.99(+3.81%)
Jun 28, 2016 51.85 52.28 51.63 52.25 6,323,393 +1.27(+2.49%)
Jun 27, 2016 51.62 51.74 50.71 50.98 7,329,673 -0.64(-1.24%)
Jun 24, 2016 50.62 53.20 50.60 51.62 14,573,649 -3.55(-6.43%)
Jun 23, 2016 55.01 55.20 54.41 55.17 5,345,641 +1.66(+3.10%)
Jun 22, 2016 54.11 54.30 53.39 53.51 4,988,183 -0.25(-0.47%)
Jun 21, 2016 53.12 53.83 52.71 53.76 4,777,496 +1.14(+2.17%)
Jun 20, 2016 53.15 53.23 52.56 52.62 5,073,738 +0.96(+1.86%)
Jun 17, 2016 50.82 51.71 50.69 51.66 5,860,487 +1.54(+3.07%)
Jun 16, 2016 48.82 50.23 48.33 50.12 7,021,625 +0.74(+1.50%)
Jun 15, 2016 48.96 49.67 48.89 49.38 5,212,502 -0.03(-0.06%)
Jun 14, 2016 49.97 50.22 48.93 49.41 6,422,607 -1.17(-2.31%)
Jun 13, 2016 50.45 51.42 50.43 50.58 3,376,289 -0.73(-1.42%)
Jun 10, 2016 51.54 51.83 51.10 51.31 4,771,271 -1.01(-1.93%)
Jun 09, 2016 51.75 52.37 51.73 52.32 3,281,329 -0.64(-1.21%)
Jun 08, 2016 52.92 53.23 52.70 52.96 4,977,745 +1.35(+2.62%)
Jun 07, 2016 51.22 51.73 51.11 51.61 5,346,615 +1.85(+3.72%)
Jun 06, 2016 49.95 50.19 49.65 49.76 3,935,700 +0.30(+0.61%)
Jun 03, 2016 49.46 49.67 49.02 49.46 3,226,458 +0.61(+1.25%)
Jun 02, 2016 48.49 48.90 48.39 48.85 2,722,965 -0.03(-0.06%)
Jun 01, 2016 48.15 49.02 47.98 48.88 4,694,439 +0.39(+0.80%)
May 31, 2016 49.36 49.71 48.35 48.49 5,235,930 -1.06(-2.14%)
May 27, 2016 49.68 49.55 49.55 49.55 1,963,300 -0.30(-0.60%)
May 26, 2016 50.20 50.42 49.71 49.85 3,953,626 -0.50(-0.99%)
May 25, 2016 49.59 50.44 49.57 50.35 5,387,579 +1.33(+2.71%)
May 24, 2016 48.94 49.29 48.74 49.02 3,152,233 +0.35(+0.72%)
May 23, 2016 48.45 48.99 48.41 48.67 3,269,844 -0.55(-1.12%)
May 20, 2016 49.09 49.46 48.89 49.22 4,324,797 +0.02(+0.04%)
May 19, 2016 48.76 49.35 48.48 49.20 6,499,331 -0.41(-0.83%)
May 18, 2016 49.99 50.26 49.44 49.61 4,237,629 -1.22(-2.40%)
May 17, 2016 50.77 51.41 50.60 50.83 4,002,579 -0.18(-0.35%)
May 16, 2016 50.54 51.10 50.52 51.01 3,562,615 +1.37(+2.76%)
May 13, 2016 49.76 50.17 49.40 49.64 4,663,406 -1.12(-2.21%)
May 12, 2016 51.72 51.85 50.36 50.76 3,690,733 +0.16(+0.32%)
May 11, 2016 50.30 50.97 49.96 50.60 4,287,833 -0.03(-0.06%)
May 10, 2016 49.67 50.63 49.63 50.63 4,089,909 +1.03(+2.08%)
May 09, 2016 50.26 50.30 49.40 49.60 5,227,363 -1.15(-2.27%)
May 06, 2016 49.71 51.13 49.71 50.75 5,786,051 +0.24(+0.48%)
May 05, 2016 50.33 51.04 50.04 50.51 5,268,136 +0.29(+0.58%)
May 04, 2016 50.53 50.78 49.90 50.22 7,356,376 -1.27(-2.47%)
May 03, 2016 51.76 51.94 51.37 51.49 4,986,959 -1.45(-2.74%)
May 02, 2016 52.96 53.00 52.42 52.94 4,011,739 +0.05(+0.09%)
Apr 29, 2016 53.21 53.34 52.47 52.89 4,385,371 -0.19(-0.36%)
Apr 28, 2016 53.14 53.74 52.87 53.08 3,814,470 -0.40(-0.75%)
Apr 27, 2016 52.73 53.72 52.72 53.48 5,470,113 +1.14(+2.18%)
Apr 26, 2016 51.83 52.49 51.72 52.34 5,626,736 +0.69(+1.34%)
Apr 25, 2016 51.99 52.09 51.34 51.65 4,298,484 -1.19(-2.25%)
Apr 22, 2016 52.14 52.88 52.14 52.84 4,150,348 +0.21(+0.40%)
Apr 21, 2016 52.95 53.11 52.41 52.63 5,452,402 +0.09(+0.17%)
Apr 20, 2016 52.02 53.07 51.89 52.54 3,670,715 +0.19(+0.36%)
Apr 19, 2016 51.56 52.53 51.52 52.35 5,180,152 +0.45(+0.87%)
Apr 18, 2016 50.44 52.10 50.40 51.90 4,868,188 +0.18(+0.35%)
Apr 15, 2016 51.86 51.99 51.51 51.72 5,197,994 +0.02(+0.04%)
Apr 14, 2016 51.51 52.03 51.45 51.70 5,983,284 +0.38(+0.74%)
Apr 13, 2016 51.35 51.59 50.97 51.32 7,918,764 +0.46(+0.90%)
Apr 12, 2016 49.64 51.12 49.60 50.86 8,726,861 +1.06(+2.13%)
Apr 11, 2016 49.57 50.06 49.51 49.80 5,845,997 +0.57(+1.16%)
Apr 08, 2016 48.80 49.47 48.71 49.23 7,418,562 +1.98(+4.19%)
Apr 07, 2016 47.09 47.57 46.92 47.25 4,797,317 -0.42(-0.88%)
Apr 06, 2016 46.75 47.71 46.59 47.67 6,021,708 +0.95(+2.03%)
Apr 05, 2016 46.57 47.02 46.42 46.72 3,604,410 -1.02(-2.14%)
Apr 04, 2016 47.96 48.30 47.65 47.74 3,436,485 +0.09(+0.19%)
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.