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

49.44 USD +0.15 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 51.07 51.88 51.02 51.79 10,576,603 -0.56(-1.07%)
Jul 28, 2016 52.36 52.44 51.96 52.35 8,067,348 -1.60(-2.97%)
Jul 27, 2016 54.51 54.72 53.67 53.95 5,348,084 -0.41(-0.75%)
Jul 26, 2016 53.71 54.41 53.68 54.36 4,970,106 +0.81(+1.51%)
Jul 25, 2016 54.02 54.16 53.42 53.55 3,967,255 -1.56(-2.83%)
Jul 22, 2016 55.07 55.16 54.79 55.11 3,434,232 +0.07(+0.13%)
Jul 21, 2016 54.76 55.54 54.72 55.04 5,816,746 -0.12(-0.22%)
Jul 20, 2016 54.60 55.49 54.35 55.16 6,696,999 -0.17(-0.31%)
Jul 19, 2016 55.33 55.53 55.15 55.33 4,053,111 -0.38(-0.68%)
Jul 18, 2016 55.13 55.72 54.79 55.71 4,620,603 +0.50(+0.91%)
Jul 15, 2016 55.32 55.37 54.98 55.21 3,258,561 -0.26(-0.47%)
Jul 14, 2016 56.26 56.29 55.42 55.47 3,949,903 -0.06(-0.11%)
Jul 13, 2016 56.07 56.24 55.03 55.53 5,302,521 -0.28(-0.50%)
Jul 12, 2016 55.75 56.13 55.58 55.81 5,490,536 +0.93(+1.69%)
Jul 11, 2016 54.78 55.15 54.68 54.88 6,392,853 +0.30(+0.55%)
Jul 08, 2016 54.38 54.79 54.26 54.58 7,415,512 +0.32(+0.59%)
Jul 07, 2016 54.85 55.08 53.93 54.26 5,088,194 -0.57(-1.04%)
Jul 06, 2016 53.76 54.89 53.55 54.83 4,968,064 -0.07(-0.13%)
Jul 05, 2016 55.36 55.54 54.67 54.90 5,381,277 -0.66(-1.19%)
Jul 01, 2016 55.22 55.56 55.56 55.56 2,624,200 +0.34(+0.62%)
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%)
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.