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

44.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 54.98 55.28 54.87 55.18 2,616,530 +0.01(+0.02%)
Aug 30, 2017 55.10 55.39 55.06 55.17 4,247,862 -0.27(-0.49%)
Aug 29, 2017 55.07 55.51 55.04 55.44 2,238,566 +0.00(+0.00%)
Aug 28, 2017 55.62 55.63 55.29 55.44 2,488,600 -0.23(-0.41%)
Aug 25, 2017 55.24 55.70 55.24 55.67 2,725,872 +0.57(+1.03%)
Aug 24, 2017 55.10 55.17 54.87 55.10 4,333,350 -0.10(-0.18%)
Aug 23, 2017 54.52 55.22 54.50 55.20 3,956,808 +0.48(+0.88%)
Aug 22, 2017 54.73 54.80 54.54 54.72 3,360,097 +0.40(+0.74%)
Aug 21, 2017 54.71 54.71 54.30 54.32 2,429,895 -0.33(-0.60%)
Aug 18, 2017 54.41 54.83 54.27 54.65 3,860,040 +0.15(+0.28%)
Aug 17, 2017 54.74 54.91 54.46 54.50 4,041,038 -0.25(-0.46%)
Aug 16, 2017 55.06 55.22 54.59 54.75 2,510,630 -0.31(-0.56%)
Aug 15, 2017 54.95 55.17 54.59 55.06 2,456,981 -0.14(-0.25%)
Aug 14, 2017 55.52 55.82 55.19 55.20 2,247,791 -0.44(-0.79%)
Aug 11, 2017 55.58 55.78 55.46 55.64 2,422,928 -0.36(-0.64%)
Aug 10, 2017 56.57 56.64 55.92 56.00 2,678,560 -0.77(-1.36%)
Aug 09, 2017 56.51 56.81 56.45 56.77 2,553,086 -0.48(-0.84%)
Aug 08, 2017 57.64 57.75 57.21 57.25 2,939,074 -0.13(-0.23%)
Aug 07, 2017 57.38 57.45 57.20 57.38 2,291,365 +0.04(+0.07%)
Aug 04, 2017 57.27 57.37 56.94 57.34 1,983,236 +0.30(+0.53%)
Aug 03, 2017 57.36 57.45 56.94 57.04 2,219,633 -0.34(-0.59%)
Aug 02, 2017 56.87 57.53 56.81 57.38 3,170,988 +0.58(+1.02%)
Aug 01, 2017 56.61 56.93 56.50 56.80 3,774,312 +0.27(+0.48%)
Jul 31, 2017 56.36 56.84 56.17 56.53 4,269,620 +0.79(+1.42%)
Jul 28, 2017 55.28 55.97 55.25 55.74 2,808,865 +0.46(+0.83%)
Jul 27, 2017 55.24 55.30 54.85 55.28 2,677,431 +0.76(+1.39%)
Jul 26, 2017 54.80 54.87 54.52 54.52 3,246,588 +0.15(+0.28%)
Jul 25, 2017 54.69 54.83 54.29 54.37 2,387,985 +0.46(+0.85%)
Jul 24, 2017 54.03 54.03 53.64 53.91 3,256,637 -0.15(-0.28%)
Jul 21, 2017 54.56 54.61 53.94 54.06 4,069,670 -0.28(-0.52%)
Jul 20, 2017 54.53 54.63 54.29 54.34 5,593,380 +0.29(+0.54%)
Jul 19, 2017 53.84 54.12 53.79 54.05 3,482,430 +0.07(+0.13%)
Jul 18, 2017 54.10 54.10 53.74 53.98 2,970,427 +0.35(+0.65%)
Jul 17, 2017 53.85 54.03 53.57 53.63 2,400,125 -0.12(-0.22%)
Jul 14, 2017 54.15 54.23 53.72 53.75 3,047,876 +0.27(+0.50%)
Jul 13, 2017 53.50 53.51 53.23 53.48 2,421,542 +0.00(+0.00%)
Jul 12, 2017 53.66 53.94 53.41 53.48 2,725,536 +0.45(+0.85%)
Jul 11, 2017 52.62 53.06 52.48 53.03 2,225,470 +0.23(+0.44%)
Jul 10, 2017 52.64 52.94 52.60 52.80 2,316,319 -0.14(-0.26%)
Jul 07, 2017 52.92 53.02 52.44 52.94 3,315,091 -0.16(-0.30%)
Jul 06, 2017 53.06 53.56 52.95 53.10 3,303,578 +0.19(+0.36%)
Jul 05, 2017 53.35 53.36 52.80 52.91 3,215,390 -0.76(-1.42%)
Jul 03, 2017 53.41 53.88 53.40 53.67 1,702,897 +0.48(+0.90%)
Jun 30, 2017 53.28 53.32 52.86 53.19 2,387,739 +0.00(+0.00%)
Jun 29, 2017 53.77 53.84 53.14 53.19 2,978,771 -0.46(-0.86%)
Jun 28, 2017 53.57 53.89 53.45 53.65 3,428,384 +0.38(+0.71%)
Jun 27, 2017 53.22 53.64 53.05 53.27 3,253,198 +0.81(+1.54%)
Jun 26, 2017 52.96 53.00 52.46 52.46 3,161,291 -0.15(-0.29%)
Jun 23, 2017 52.45 52.78 52.35 52.61 1,972,577 +0.37(+0.71%)
Jun 22, 2017 52.00 52.46 51.91 52.24 2,617,415 +0.01(+0.02%)
Jun 21, 2017 52.68 52.71 52.01 52.23 5,497,643 -0.70(-1.32%)
Jun 20, 2017 53.21 53.23 52.66 52.93 4,875,444 -1.20(-2.22%)
Jun 19, 2017 54.45 54.61 54.05 54.13 1,942,661 -0.32(-0.59%)
Jun 16, 2017 53.77 54.48 53.67 54.45 2,667,775 +1.35(+2.54%)
Jun 15, 2017 53.00 53.25 52.91 53.10 3,550,444 -0.69(-1.28%)
Jun 14, 2017 54.64 54.66 53.69 53.79 2,987,126 -0.71(-1.30%)
Jun 13, 2017 54.33 54.52 54.14 54.50 2,444,939 +0.41(+0.76%)
Jun 12, 2017 54.45 54.64 53.97 54.09 3,773,638 +0.22(+0.41%)
Jun 09, 2017 53.38 54.03 53.31 53.87 2,751,665 +0.42(+0.79%)
Jun 08, 2017 53.44 53.55 53.26 53.45 3,410,518 -0.26(-0.48%)
Jun 07, 2017 54.28 54.42 53.37 53.71 2,831,420 -0.67(-1.23%)
Jun 06, 2017 53.87 54.50 53.83 54.38 2,138,210 +0.15(+0.28%)
Jun 05, 2017 53.98 54.37 53.90 54.23 1,874,625 +0.26(+0.48%)
Jun 02, 2017 54.19 54.20 53.74 53.97 2,396,378 -0.48(-0.88%)
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.