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

39.25 USD +1.38 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.63 38.88 38.45 38.61 4,117,539 -0.20(-0.52%)
May 27, 2021 38.83 39.13 38.56 38.81 4,237,616 -0.32(-0.82%)
May 26, 2021 39.19 39.36 38.96 39.13 4,781,960 +0.15(+0.38%)
May 25, 2021 39.95 40.07 38.95 38.98 6,347,770 -1.33(-3.30%)
May 24, 2021 39.90 40.32 39.70 40.31 4,987,435 +0.46(+1.15%)
May 21, 2021 39.84 40.10 39.77 39.85 5,368,632 +0.12(+0.30%)
May 20, 2021 39.38 39.85 39.06 39.73 4,598,722 +0.45(+1.15%)
May 19, 2021 39.57 39.76 39.01 39.28 5,248,284 -0.99(-2.46%)
May 18, 2021 41.30 41.45 40.22 40.27 5,073,717 -0.72(-1.76%)
May 17, 2021 40.12 41.00 40.10 40.99 4,323,762 +0.59(+1.46%)
May 14, 2021 39.90 40.47 39.89 40.40 5,988,833 +1.33(+3.40%)
May 13, 2021 38.96 39.50 38.51 39.07 6,223,561 -0.53(-1.34%)
May 12, 2021 39.37 40.39 39.35 39.60 7,112,824 +0.36(+0.92%)
May 11, 2021 39.09 39.79 38.89 39.24 9,219,308 -0.79(-1.97%)
May 10, 2021 40.96 41.13 40.00 40.03 5,485,098 -0.86(-2.10%)
May 07, 2021 39.87 40.89 39.75 40.89 3,580,859 +0.76(+1.89%)
May 06, 2021 39.88 40.18 39.39 40.13 5,053,120 +0.35(+0.88%)
May 05, 2021 39.44 39.84 38.90 39.78 6,927,765 +1.13(+2.92%)
May 04, 2021 39.04 39.27 38.45 38.65 6,640,161 -0.25(-0.64%)
May 03, 2021 38.04 38.93 37.99 38.90 5,107,577 +0.90(+2.37%)
Apr 30, 2021 38.40 38.54 37.97 38.00 4,616,700 -0.65(-1.68%)
Apr 29, 2021 39.44 39.50 38.45 38.65 6,253,107 -0.43(-1.10%)
Apr 28, 2021 38.45 39.13 38.45 39.08 6,474,681 +0.56(+1.45%)
Apr 27, 2021 38.24 38.54 37.97 38.52 3,696,624 +0.21(+0.55%)
Apr 26, 2021 38.10 38.60 38.10 38.31 4,538,773 +0.28(+0.74%)
Apr 23, 2021 37.87 38.11 37.73 38.03 3,842,600 +0.26(+0.69%)
Apr 22, 2021 38.18 38.33 37.75 37.77 6,302,403 -0.87(-2.25%)
Apr 21, 2021 38.08 38.68 37.97 38.64 4,823,936 +0.32(+0.84%)
Apr 20, 2021 39.07 39.07 37.95 38.32 4,530,226 -1.11(-2.82%)
Apr 19, 2021 39.53 39.77 39.23 39.43 3,463,741 +0.05(+0.13%)
Apr 16, 2021 39.73 39.82 39.20 39.38 3,766,000 -0.37(-0.93%)
Apr 15, 2021 39.96 40.03 39.57 39.75 4,735,100 -0.20(-0.50%)
Apr 14, 2021 39.21 40.34 39.15 39.95 5,761,395 +1.30(+3.36%)
Apr 13, 2021 38.70 38.88 38.57 38.65 4,212,661 -0.06(-0.15%)
Apr 12, 2021 39.12 39.42 38.53 38.71 4,705,732 -0.20(-0.51%)
Apr 09, 2021 38.87 39.03 38.69 38.91 5,300,300 -0.17(-0.44%)
Apr 08, 2021 39.43 39.43 38.81 39.08 8,390,709 -1.31(-3.24%)
Apr 07, 2021 39.80 40.50 39.79 40.39 7,196,080 +0.53(+1.33%)
Apr 06, 2021 39.99 40.58 39.53 39.86 6,137,537 +0.05(+0.13%)
Apr 05, 2021 40.20 40.40 39.55 39.81 3,497,436 -0.38(-0.95%)
Apr 01, 2021 39.65 40.21 39.49 40.19 5,062,800 +0.98(+2.50%)
Mar 31, 2021 39.62 39.74 39.20 39.21 5,638,429 -0.89(-2.22%)
Mar 30, 2021 39.99 40.35 39.92 40.10 3,263,350 -0.42(-1.04%)
Mar 29, 2021 40.39 40.71 40.18 40.52 5,271,681 -0.28(-0.69%)
Mar 26, 2021 40.55 40.89 40.31 40.80 4,517,000 +0.93(+2.33%)
Mar 25, 2021 39.34 39.88 38.79 39.87 5,377,246 -0.48(-1.19%)
Mar 24, 2021 39.96 40.75 39.96 40.35 5,508,427 +1.02(+2.59%)
Mar 23, 2021 40.12 40.36 39.16 39.33 6,749,908 -2.06(-4.98%)
Mar 22, 2021 41.68 41.81 41.36 41.39 4,425,811 -0.57(-1.36%)
Mar 19, 2021 41.64 42.27 41.17 41.96 4,335,300 +0.31(+0.74%)
Mar 18, 2021 42.69 42.90 41.55 41.65 4,190,146 -1.57(-3.63%)
Mar 17, 2021 42.26 43.27 42.26 43.22 3,359,158 +0.42(+0.98%)
Mar 16, 2021 42.89 42.97 42.34 42.80 3,553,090 -0.85(-1.95%)
Mar 15, 2021 44.06 44.20 43.22 43.65 4,258,393 -0.70(-1.58%)
Mar 12, 2021 44.20 44.50 44.01 44.35 2,942,300 +0.42(+0.96%)
Mar 11, 2021 44.19 44.47 43.78 43.93 3,722,464 -0.45(-1.01%)
Mar 10, 2021 43.64 44.48 43.53 44.38 4,928,396 +1.18(+2.73%)
Mar 09, 2021 43.69 43.95 43.03 43.20 5,116,664 -0.15(-0.35%)
Mar 08, 2021 43.15 43.74 42.56 43.35 6,300,796 -0.50(-1.14%)
Mar 05, 2021 43.72 44.13 43.12 43.85 6,868,900 +1.42(+3.35%)
Mar 04, 2021 42.44 43.28 41.78 42.43 7,646,461 +0.37(+0.88%)
Mar 03, 2021 41.67 42.78 41.63 42.06 5,464,798 +0.53(+1.28%)
Mar 02, 2021 41.15 42.04 41.08 41.53 4,065,901 +0.52(+1.27%)
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.