Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 33.72 34.08 32.65 33.13 20,536,564 -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 35.73 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%)
Apr 01, 2020 36.58 36.87 34.80 35.31 11,609,482 +0.42(+1.20%)
Mar 31, 2020 35.15 35.84 34.08 34.89 11,043,816 +1.45(+4.34%)
Mar 30, 2020 32.90 33.67 32.12 33.44 11,143,654 +1.80(+5.69%)
Mar 27, 2020 32.69 32.72 31.56 31.64 9,049,500 -3.29(-9.42%)
Mar 26, 2020 33.67 35.05 33.63 34.93 15,114,311 +0.59(+1.72%)
Mar 25, 2020 33.68 35.75 32.33 34.34 14,735,597 +2.23(+6.94%)
Mar 24, 2020 30.52 32.79 30.01 32.11 19,495,932 +5.28(+19.68%)
Mar 23, 2020 26.64 27.23 25.91 26.83 21,497,442 +1.75(+6.98%)
Mar 20, 2020 25.65 26.44 24.45 25.08 15,077,200 +1.04(+4.33%)
Mar 19, 2020 23.17 25.16 22.30 24.04 14,637,300 +2.42(+11.19%)
Mar 18, 2020 23.82 24.12 21.25 21.62 14,234,420 -4.04(-15.74%)
Mar 17, 2020 26.09 26.64 25.32 25.66 12,367,387 +0.34(+1.34%)
Mar 16, 2020 26.48 26.95 25.32 25.32 11,054,219 -4.76(-15.82%)
Mar 13, 2020 31.66 31.68 27.66 30.08 17,684,600 +0.75(+2.56%)
Mar 12, 2020 31.84 31.87 28.60 29.33 14,506,637 -5.16(-14.96%)
Mar 11, 2020 35.38 35.76 34.10 34.49 11,959,016 -2.47(-6.68%)
Mar 10, 2020 37.78 37.88 35.00 36.96 13,552,421 +2.28(+6.57%)
Mar 09, 2020 36.25 36.83 34.40 34.68 19,547,684 -7.19(-17.17%)
Mar 06, 2020 42.70 42.95 41.66 41.87 10,366,500 -1.86(-4.25%)
Mar 05, 2020 44.27 44.42 43.47 43.73 7,743,384 -1.41(-3.12%)
Mar 04, 2020 45.21 45.35 44.64 45.14 5,387,027 +1.18(+2.68%)
Mar 03, 2020 45.58 46.02 43.74 43.96 10,109,098 -0.87(-1.94%)
Mar 02, 2020 44.06 44.92 43.47 44.83 10,208,580 +0.80(+1.82%)
Feb 28, 2020 42.91 44.03 42.11 44.03 12,390,300 +0.09(+0.20%)
Feb 27, 2020 44.83 45.32 43.94 43.94 10,472,410 -1.81(-3.96%)
Feb 26, 2020 46.14 46.58 45.74 45.75 5,935,778 -0.15(-0.33%)
Feb 25, 2020 47.06 47.28 45.68 45.90 6,949,597 -1.38(-2.92%)
Feb 24, 2020 46.89 47.63 46.89 47.28 8,706,971 -1.89(-3.84%)
Feb 21, 2020 49.06 49.31 48.76 49.17 5,516,400 -0.45(-0.91%)
Feb 20, 2020 50.07 50.20 49.52 49.62 6,078,100 -0.60(-1.19%)
Feb 19, 2020 50.26 50.42 50.15 50.22 4,628,143 +0.01(+0.02%)
Feb 18, 2020 50.02 50.31 49.95 50.21 3,781,782 -0.28(-0.55%)
Feb 14, 2020 50.92 50.99 50.23 50.49 4,830,400 -0.50(-0.98%)
Feb 13, 2020 51.16 51.36 50.78 50.99 5,050,238 -1.66(-3.15%)
Feb 12, 2020 52.58 52.80 52.30 52.65 4,398,227 +0.66(+1.27%)
Feb 11, 2020 51.83 52.03 51.63 51.99 4,447,288 +0.60(+1.17%)
Feb 10, 2020 51.32 51.46 51.17 51.39 4,003,426 -0.40(-0.77%)
Feb 07, 2020 51.73 52.02 51.63 51.79 3,842,200 -0.35(-0.67%)
Feb 06, 2020 52.59 52.65 52.02 52.14 4,212,499 -0.81(-1.53%)
Feb 05, 2020 52.98 53.09 52.73 52.95 5,308,344 +1.30(+2.52%)
Feb 04, 2020 51.98 52.21 51.58 51.65 5,737,256 +0.41(+0.80%)
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.