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

41.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.28 32.80 31.86 32.69 8,172,752 -0.75(-2.24%)
Jun 29, 2020 33.18 33.64 33.04 33.44 4,972,664 +0.53(+1.61%)
Jun 26, 2020 33.70 33.74 32.76 32.91 4,920,600 -0.98(-2.89%)
Jun 25, 2020 33.17 33.90 33.04 33.89 4,840,399 +0.77(+2.32%)
Jun 24, 2020 34.21 34.23 33.06 33.12 5,215,576 -1.73(-4.96%)
Jun 23, 2020 35.23 35.44 34.80 34.85 4,528,752 +0.44(+1.28%)
Jun 22, 2020 34.23 34.47 34.03 34.41 3,622,447 +0.47(+1.38%)
Jun 19, 2020 34.87 34.89 33.81 33.94 4,253,600 -0.36(-1.05%)
Jun 18, 2020 33.91 34.45 33.78 34.30 4,216,536 +0.11(+0.32%)
Jun 17, 2020 34.90 34.98 34.11 34.19 3,497,372 -0.78(-2.23%)
Jun 16, 2020 35.58 35.90 34.67 34.97 6,556,208 +0.45(+1.30%)
Jun 15, 2020 33.20 34.84 32.94 34.52 5,433,479 +0.07(+0.20%)
Jun 12, 2020 34.83 35.12 33.69 34.45 6,526,100 +1.26(+3.80%)
Jun 11, 2020 34.55 35.06 33.08 33.19 6,847,007 -3.06(-8.44%)
Jun 10, 2020 36.87 37.08 36.17 36.25 4,821,205 -1.01(-2.71%)
Jun 09, 2020 37.44 37.65 36.85 37.26 8,352,137 -2.03(-5.17%)
Jun 08, 2020 39.16 39.33 38.13 39.29 7,253,990 +1.52(+4.02%)
Jun 05, 2020 37.52 38.15 37.50 37.77 8,799,700 +2.20(+6.18%)
Jun 04, 2020 35.18 35.80 34.86 35.57 4,767,195 -0.08(-0.22%)
Jun 03, 2020 35.13 35.79 35.13 35.65 6,477,179 +1.65(+4.85%)
Jun 02, 2020 33.79 34.11 33.76 34.00 6,138,825 +0.82(+2.47%)
Jun 01, 2020 32.15 33.25 31.96 33.18 5,903,336 +1.23(+3.85%)
May 29, 2020 31.80 32.01 31.35 31.95 6,304,400 -0.66(-2.02%)
May 28, 2020 33.36 33.36 32.52 32.61 4,780,207 -0.37(-1.12%)
May 27, 2020 33.35 33.50 32.32 32.98 4,987,350 +0.29(+0.89%)
May 26, 2020 32.94 33.08 32.53 32.69 4,024,718 +0.45(+1.40%)
May 22, 2020 32.41 32.42 31.59 32.24 4,179,500 -0.20(-0.62%)
May 21, 2020 33.15 33.43 32.20 32.44 6,044,333 -1.01(-3.02%)
May 20, 2020 33.04 33.48 32.99 33.45 5,273,251 +1.29(+4.01%)
May 19, 2020 32.91 32.92 32.16 32.16 6,212,477 -0.66(-2.01%)
May 18, 2020 32.05 32.94 32.00 32.82 7,927,709 +2.69(+8.93%)
May 15, 2020 30.29 30.74 29.91 30.13 7,620,600 -0.04(-0.13%)
May 14, 2020 29.62 30.39 28.98 30.17 9,756,760 -0.87(-2.80%)
May 13, 2020 32.16 32.17 30.77 31.04 7,789,703 -1.17(-3.63%)
May 12, 2020 33.00 33.09 32.21 32.21 4,356,678 -0.55(-1.68%)
May 11, 2020 33.16 33.26 32.69 32.76 4,213,177 -1.15(-3.39%)
May 08, 2020 33.19 33.98 33.07 33.91 6,002,600 +1.38(+4.24%)
May 07, 2020 32.98 33.39 32.43 32.53 5,308,808 +0.47(+1.47%)
May 06, 2020 33.11 33.25 32.04 32.06 6,072,809 -1.01(-3.05%)
May 05, 2020 34.28 34.82 32.96 33.07 13,399,800 +0.32(+0.98%)
May 04, 2020 31.91 32.84 31.63 32.75 10,794,288 +1.46(+4.67%)
May 01, 2020 31.85 32.08 31.11 31.29 11,541,500 -1.84(-5.55%)
Apr 30, 2020 33.72 34.08 32.65 33.13 20,536,563 -4.88(-12.84%)
Apr 29, 2020 37.19 38.07 37.10 38.01 5,712,751 +2.01(+5.58%)
Apr 28, 2020 36.04 36.38 35.43 36.00 6,130,655 +0.18(+0.50%)
Apr 27, 2020 34.64 36.01 34.30 35.82 5,312,964 +0.79(+2.26%)
Apr 24, 2020 35.60 35.72 34.45 35.03 5,907,500 -0.13(-0.37%)
Apr 23, 2020 35.12 36.12 34.92 35.16 6,965,050 +0.30(+0.86%)
Apr 22, 2020 34.77 35.07 34.31 34.86 9,121,550 +1.93(+5.86%)
Apr 21, 2020 32.45 33.21 31.96 32.93 10,282,716 -0.55(-1.64%)
Apr 20, 2020 34.01 34.71 33.13 33.48 10,339,523 -2.00(-5.64%)
Apr 17, 2020 34.13 35.49 34.06 35.48 8,339,000 +2.88(+8.83%)
Apr 16, 2020 33.36 33.40 32.46 32.60 9,718,976 -1.76(-5.12%)
Apr 15, 2020 34.89 34.91 33.64 34.36 11,039,666 -2.65(-7.16%)
Apr 14, 2020 37.35 37.67 36.54 37.01 7,801,828 -0.36(-0.96%)
Apr 13, 2020 38.87 39.04 37.01 37.37 4,907,671 -0.54(-1.42%)
Apr 09, 2020 38.54 39.23 36.87 37.91 8,286,500 -0.16(-0.42%)
Apr 08, 2020 37.46 38.09 36.96 38.07 5,419,483 +0.81(+2.17%)
Apr 07, 2020 38.27 38.85 37.08 37.26 8,946,386 -0.07(-0.19%)
Apr 06, 2020 36.71 37.45 36.14 37.33 7,266,260 +1.09(+3.01%)
Apr 03, 2020 37.52 37.86 35.56 36.24 9,524,300 -2.72(-6.98%)
Apr 02, 2020 38.63 40.35 37.33 38.96 14,720,528 +3.65(+10.34%)
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.