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

37.87 USD -0.22 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 38.15 38.31 37.67 37.87 3,112,847 -0.22(-0.58%)
Jul 22, 2021 38.44 38.44 37.80 38.09 4,946,130 -0.39(-1.01%)
Jul 21, 2021 37.99 38.65 37.93 38.48 5,126,099 +1.33(+3.58%)
Jul 20, 2021 36.59 37.28 36.32 37.15 5,575,007 +0.07(+0.19%)
Jul 19, 2021 37.46 37.76 36.71 37.08 6,520,310 -1.30(-3.39%)
Jul 16, 2021 39.35 39.45 38.28 38.38 6,143,020 -0.66(-1.69%)
Jul 15, 2021 39.16 39.58 38.94 39.04 4,901,204 -0.93(-2.33%)
Jul 14, 2021 40.91 41.17 39.86 39.97 3,920,458 -0.37(-0.92%)
Jul 13, 2021 40.79 40.84 40.28 40.34 4,012,041 -0.22(-0.54%)
Jul 12, 2021 40.47 40.98 40.26 40.56 3,318,248 -0.39(-0.95%)
Jul 09, 2021 40.58 40.97 40.34 40.95 2,878,617 +0.56(+1.39%)
Jul 08, 2021 39.81 40.65 39.67 40.39 5,411,285 +0.04(+0.10%)
Jul 07, 2021 40.59 41.09 39.94 40.35 5,659,885 -0.40(-0.98%)
Jul 06, 2021 41.67 41.67 40.35 40.75 5,336,939 -0.58(-1.40%)
Jul 02, 2021 41.17 41.37 40.85 41.33 3,473,535 -0.11(-0.27%)
Jul 01, 2021 41.34 41.63 41.15 41.44 4,508,803 +1.04(+2.57%)
Jun 30, 2021 40.28 40.66 40.15 40.40 3,475,811 +0.31(+0.77%)
Jun 29, 2021 40.68 40.89 40.07 40.09 3,492,554 -0.26(-0.64%)
Jun 28, 2021 41.29 41.30 40.19 40.35 5,031,446 -1.54(-3.68%)
Jun 25, 2021 42.08 42.23 41.67 41.89 4,145,389 +0.08(+0.19%)
Jun 24, 2021 41.75 41.87 41.45 41.81 3,927,977 +0.53(+1.28%)
Jun 23, 2021 41.96 42.28 41.21 41.28 4,725,334 +0.27(+0.66%)
Jun 22, 2021 40.66 41.13 40.33 41.01 5,647,221 +0.53(+1.31%)
Jun 21, 2021 39.55 40.54 39.50 40.48 5,458,995 +1.40(+3.58%)
Jun 18, 2021 39.35 39.81 39.08 39.08 10,959,507 -2.17(-5.26%)
Jun 17, 2021 41.94 42.27 40.64 41.25 11,619,883 -0.42(-1.01%)
Jun 16, 2021 42.17 42.22 41.51 41.67 5,137,957 -0.69(-1.63%)
Jun 15, 2021 41.59 42.38 41.59 42.36 5,078,385 +1.11(+2.69%)
Jun 14, 2021 41.13 41.78 40.99 41.25 4,782,678 +0.83(+2.05%)
Jun 11, 2021 40.54 40.58 40.29 40.42 3,424,050 +0.31(+0.77%)
Jun 10, 2021 40.38 40.78 39.92 40.11 4,640,404 +0.29(+0.73%)
Jun 09, 2021 39.91 40.21 39.78 39.82 4,725,700 +0.08(+0.20%)
Jun 08, 2021 39.20 39.85 38.88 39.74 5,133,426 +0.06(+0.15%)
Jun 07, 2021 39.94 40.12 39.67 39.68 2,989,743 -0.47(-1.17%)
Jun 04, 2021 40.28 40.35 39.82 40.15 3,476,309 -0.05(-0.12%)
Jun 03, 2021 39.79 40.38 39.63 40.20 4,860,975 -0.08(-0.20%)
Jun 02, 2021 39.73 40.46 39.48 40.28 6,647,264 +0.69(+1.74%)
Jun 01, 2021 39.33 39.65 39.24 39.59 7,185,885 +0.98(+2.54%)
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%)
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.