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

48.85 USD -0.59 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 65.31 65.45 64.94 65.07 2,172,400 -0.02(-0.03%)
Jun 27, 2019 65.72 65.75 65.07 65.09 3,421,829 -0.92(-1.39%)
Jun 26, 2019 66.28 66.48 66.01 66.01 1,986,779 +0.25(+0.38%)
Jun 25, 2019 66.00 66.11 65.72 65.76 1,771,362 -0.10(-0.15%)
Jun 24, 2019 65.89 65.99 65.69 65.86 1,687,840 +0.16(+0.24%)
Jun 21, 2019 65.84 66.03 65.39 65.70 2,329,300 +0.18(+0.27%)
Jun 20, 2019 65.50 65.76 65.16 65.52 2,520,288 +1.14(+1.77%)
Jun 19, 2019 64.20 64.52 64.07 64.38 1,663,762 +0.46(+0.72%)
Jun 18, 2019 63.70 64.04 63.60 63.92 1,872,775 +1.00(+1.59%)
Jun 17, 2019 62.89 63.41 62.79 62.92 1,929,794 -0.51(-0.80%)
Jun 14, 2019 63.46 63.60 63.31 63.43 1,315,100 -0.32(-0.50%)
Jun 13, 2019 63.93 63.97 63.50 63.75 1,678,000 +0.26(+0.41%)
Jun 12, 2019 64.10 64.20 63.38 63.49 1,995,924 -1.02(-1.58%)
Jun 11, 2019 65.01 65.04 64.49 64.51 2,347,961 +0.23(+0.36%)
Jun 10, 2019 64.48 64.64 64.22 64.28 1,681,522 -0.20(-0.31%)
Jun 07, 2019 64.00 64.65 63.93 64.48 2,327,300 +0.86(+1.35%)
Jun 06, 2019 63.13 63.74 63.13 63.62 2,607,814 +0.86(+1.37%)
Jun 05, 2019 63.17 63.18 62.25 62.76 3,493,028 +0.28(+0.45%)
Jun 04, 2019 62.09 62.49 61.81 62.48 3,404,408 +0.10(+0.16%)
Jun 03, 2019 62.37 62.65 62.04 62.38 2,311,319 +0.57(+0.92%)
May 31, 2019 61.75 62.32 61.67 61.81 2,555,900 -0.47(-0.75%)
May 30, 2019 62.43 62.52 62.04 62.28 2,631,744 -0.08(-0.13%)
May 29, 2019 61.84 62.39 61.78 62.36 2,315,555 -0.20(-0.32%)
May 28, 2019 63.33 63.49 62.54 62.56 1,784,644 -0.74(-1.17%)
May 24, 2019 63.13 63.35 62.79 63.30 1,867,700 +0.84(+1.34%)
May 23, 2019 62.80 62.80 62.17 62.46 3,338,232 -1.26(-1.98%)
May 22, 2019 64.45 64.60 63.71 63.72 2,848,252 -0.75(-1.16%)
May 21, 2019 64.75 64.92 64.43 64.47 2,916,897 +0.04(+0.06%)
May 20, 2019 64.45 64.70 64.15 64.43 1,867,374 +0.16(+0.25%)
May 17, 2019 64.41 64.65 64.16 64.27 2,278,200 +0.01(+0.02%)
May 16, 2019 64.19 64.56 64.08 64.26 1,996,193 -0.60(-0.93%)
May 15, 2019 64.05 64.92 63.93 64.86 2,753,675 +0.75(+1.17%)
May 14, 2019 63.91 64.49 63.85 64.11 1,929,627 +0.73(+1.15%)
May 13, 2019 63.97 64.19 63.17 63.38 2,330,115 -0.17(-0.27%)
May 10, 2019 62.96 63.64 62.81 63.55 1,966,300 +0.42(+0.67%)
May 09, 2019 62.64 63.30 62.55 63.13 2,092,184 +0.42(+0.67%)
May 08, 2019 62.56 63.14 62.44 62.71 3,587,182 +0.48(+0.77%)
May 07, 2019 62.58 62.65 61.81 62.23 5,245,477 -1.88(-2.93%)
May 06, 2019 63.56 64.37 63.49 64.11 2,673,378 -0.18(-0.28%)
May 03, 2019 64.80 64.86 64.24 64.29 2,345,800 +0.59(+0.93%)
May 02, 2019 64.36 64.47 63.68 63.70 3,241,198 +0.98(+1.56%)
May 01, 2019 63.50 63.51 62.70 62.72 2,342,538 -0.81(-1.27%)
Apr 30, 2019 63.81 63.82 63.37 63.53 2,673,200 +0.40(+0.63%)
Apr 29, 2019 62.73 63.17 62.59 63.13 1,532,432 +0.07(+0.11%)
Apr 26, 2019 63.33 63.33 62.63 63.06 2,914,000 -0.56(-0.88%)
Apr 25, 2019 63.63 63.94 63.49 63.62 2,044,052 +0.16(+0.25%)
Apr 24, 2019 64.29 64.29 63.43 63.46 2,828,984 -1.54(-2.37%)
Apr 23, 2019 65.25 65.39 64.94 65.00 2,110,551 -0.24(-0.37%)
Apr 22, 2019 64.56 65.41 64.56 65.24 1,492,197 +1.04(+1.62%)
Apr 18, 2019 64.32 64.41 64.02 64.20 1,835,500 -0.39(-0.60%)
Apr 17, 2019 64.74 64.80 64.45 64.59 2,633,930 +0.29(+0.45%)
Apr 16, 2019 64.51 64.59 64.28 64.30 1,700,231 -0.28(-0.43%)
Apr 15, 2019 64.80 64.83 64.28 64.58 2,450,572 +0.08(+0.12%)
Apr 12, 2019 65.12 65.18 64.46 64.50 3,135,100 -0.42(-0.65%)
Apr 11, 2019 65.02 65.07 64.68 64.92 2,139,953 -0.09(-0.14%)
Apr 10, 2019 64.87 65.31 64.74 65.01 2,505,053 +0.44(+0.68%)
Apr 09, 2019 65.05 65.06 64.54 64.57 2,282,191 -0.73(-1.12%)
Apr 08, 2019 65.16 65.35 64.97 65.30 3,245,554 +0.78(+1.21%)
Apr 05, 2019 64.19 64.63 64.06 64.52 3,073,500 +0.55(+0.86%)
Apr 04, 2019 63.80 63.99 63.45 63.97 1,574,711 +0.15(+0.24%)
Apr 03, 2019 63.99 64.16 63.62 63.82 2,484,852 +0.31(+0.49%)
Apr 02, 2019 63.44 63.62 63.25 63.51 1,947,671 +0.23(+0.36%)
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.