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

48.69 USD -0.16 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 46.93 47.76 46.85 47.65 3,699,347 -0.80(-1.65%)
Mar 31, 2016 48.68 48.97 48.44 48.45 2,985,935 -0.64(-1.30%)
Mar 30, 2016 49.55 50.02 48.89 49.09 6,301,458 +1.03(+2.14%)
Mar 29, 2016 47.28 48.06 47.04 48.06 3,707,732 -0.08(-0.17%)
Mar 28, 2016 48.40 48.44 47.88 48.14 2,777,794 -0.14(-0.29%)
Mar 24, 2016 46.93 48.28 48.28 48.28 4,684,600 +0.58(+1.22%)
Mar 23, 2016 48.20 48.32 47.65 47.70 2,579,536 -0.76(-1.57%)
Mar 22, 2016 48.09 48.74 48.02 48.46 3,429,809 -0.59(-1.20%)
Mar 21, 2016 49.00 49.30 48.52 49.05 2,847,577 -0.41(-0.83%)
Mar 18, 2016 49.99 50.16 49.28 49.46 5,048,538 -0.63(-1.26%)
Mar 17, 2016 49.67 50.32 49.31 50.09 3,929,901 +1.13(+2.31%)
Mar 16, 2016 47.84 49.04 47.84 48.96 4,502,166 +1.16(+2.43%)
Mar 15, 2016 47.24 47.83 47.04 47.80 3,412,659 -0.29(-0.60%)
Mar 14, 2016 47.68 48.26 47.38 48.09 4,161,694 -0.20(-0.41%)
Mar 11, 2016 47.33 48.53 47.91 48.29 8,743,009 +0.96(+2.03%)
Mar 10, 2016 47.50 47.76 47.01 47.33 6,648,209 -0.89(-1.85%)
Mar 09, 2016 47.48 48.49 47.17 48.22 9,315,584 +1.10(+2.33%)
Mar 08, 2016 47.86 47.89 46.76 47.12 7,511,466 -1.15(-2.38%)
Mar 07, 2016 46.76 48.66 46.71 48.27 7,754,218 +0.28(+0.58%)
Mar 04, 2016 47.28 48.35 47.26 47.99 4,371,665 +0.39(+0.82%)
Mar 03, 2016 46.76 47.70 46.66 47.60 4,437,910 +0.50(+1.06%)
Mar 02, 2016 46.05 47.11 45.82 47.10 4,861,243 +0.66(+1.42%)
Mar 01, 2016 46.02 46.50 45.58 46.44 4,716,913 +0.96(+2.11%)
Feb 29, 2016 45.83 46.06 45.42 45.48 3,279,781 -0.05(-0.11%)
Feb 26, 2016 45.78 45.91 45.42 45.53 4,582,028 +0.47(+1.04%)
Feb 25, 2016 45.10 45.28 44.21 45.06 5,527,874 +0.81(+1.83%)
Feb 24, 2016 42.98 44.27 42.85 44.25 6,563,559 -0.08(-0.18%)
Feb 23, 2016 45.32 45.62 44.21 44.33 4,265,072 -1.88(-4.07%)
Feb 22, 2016 45.72 46.33 45.65 46.21 4,207,842 +0.94(+2.08%)
Feb 19, 2016 44.96 45.27 44.47 45.27 5,586,420 -0.49(-1.07%)
Feb 18, 2016 46.44 46.50 45.61 45.76 5,659,913 -0.35(-0.76%)
Feb 17, 2016 44.71 46.38 44.71 46.11 5,945,688 +0.71(+1.56%)
Feb 16, 2016 45.20 45.49 44.42 45.40 6,448,813 +1.32(+2.99%)
Feb 12, 2016 43.38 44.08 44.08 44.08 5,042,000 +1.60(+3.77%)
Feb 11, 2016 41.97 42.74 41.61 42.48 6,931,481 +0.18(+0.43%)
Feb 10, 2016 42.28 43.17 42.02 42.30 4,367,096 -0.34(-0.80%)
Feb 09, 2016 43.02 43.27 42.25 42.64 8,752,638 -1.86(-4.18%)
Feb 08, 2016 44.08 44.65 43.53 44.50 5,695,153 -0.18(-0.40%)
Feb 05, 2016 44.91 45.25 44.28 44.68 10,761,028 +0.13(+0.29%)
Feb 04, 2016 44.79 45.33 44.33 44.55 8,924,574 +1.55(+3.60%)
Feb 03, 2016 42.49 43.15 41.26 43.00 7,000,947 +1.48(+3.56%)
Feb 02, 2016 41.43 41.65 41.05 41.52 8,184,104 -1.86(-4.29%)
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.