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 (%)
Nov 30, 2018 60.65 60.79 60.22 60.40 2,741,000 -0.20(-0.33%)
Nov 29, 2018 60.64 60.95 60.48 60.60 3,097,090 -0.12(-0.20%)
Nov 28, 2018 60.02 60.77 59.57 60.72 3,075,036 +0.97(+1.62%)
Nov 27, 2018 59.58 59.98 59.44 59.75 3,480,365 -0.60(-0.99%)
Nov 26, 2018 60.24 60.87 60.10 60.35 3,749,176 +1.37(+2.32%)
Nov 23, 2018 59.07 59.34 58.55 58.98 3,729,200 -2.66(-4.32%)
Nov 21, 2018 61.64 61.64 61.64 0 +1.68(+2.80%)
Nov 20, 2018 60.71 60.90 59.63 59.96 4,511,824 -1.72(-2.79%)
Nov 19, 2018 61.67 61.83 61.21 61.68 2,583,574 -0.34(-0.55%)
Nov 16, 2018 61.78 62.08 61.49 62.02 4,359,400 +0.36(+0.58%)
Nov 15, 2018 60.77 61.73 60.27 61.66 4,836,434 +0.32(+0.52%)
Nov 14, 2018 61.83 61.87 60.95 61.34 3,478,946 +0.62(+1.02%)
Nov 13, 2018 61.50 62.01 60.58 60.72 4,857,309 -1.44(-2.32%)
Nov 12, 2018 63.14 63.20 62.10 62.16 3,376,871 -0.84(-1.33%)
Nov 09, 2018 62.38 63.17 62.22 63.00 2,617,100 +0.23(+0.37%)
Nov 08, 2018 63.82 63.86 62.50 62.77 3,584,158 -1.35(-2.11%)
Nov 07, 2018 64.49 64.56 63.65 64.12 3,770,832 +0.67(+1.06%)
Nov 06, 2018 63.48 63.50 62.93 63.45 2,743,814 +0.06(+0.09%)
Nov 05, 2018 63.51 63.67 62.97 63.39 2,934,311 +1.14(+1.83%)
Nov 02, 2018 63.32 63.64 61.75 62.25 4,184,800 -0.88(-1.39%)
Nov 01, 2018 63.53 63.65 62.51 63.13 3,397,099 -0.06(-0.09%)
Oct 31, 2018 63.40 64.03 63.13 63.19 5,830,166 +0.61(+0.97%)
Oct 30, 2018 61.57 62.59 61.29 62.58 4,152,835 +1.33(+2.17%)
Oct 29, 2018 62.40 62.57 60.53 61.25 4,525,622 -0.66(-1.07%)
Oct 26, 2018 60.87 62.44 60.71 61.91 6,052,100 -0.03(-0.05%)
Oct 25, 2018 61.95 62.43 61.54 61.94 5,366,443 +0.59(+0.96%)
Oct 24, 2018 63.21 63.32 61.32 61.35 4,420,249 -1.76(-2.79%)
Oct 23, 2018 63.58 63.61 62.42 63.11 5,248,764 -1.79(-2.76%)
Oct 22, 2018 65.31 65.36 64.68 64.90 2,098,450 -0.63(-0.96%)
Oct 19, 2018 65.72 66.04 65.40 65.53 3,245,100 +0.83(+1.28%)
Oct 18, 2018 64.98 65.62 64.44 64.70 3,394,496 -0.47(-0.72%)
Oct 17, 2018 65.82 65.84 64.86 65.17 3,237,360 -0.83(-1.26%)
Oct 16, 2018 65.53 66.32 65.44 66.00 2,311,247 +0.59(+0.90%)
Oct 15, 2018 66.05 66.13 65.41 65.41 3,721,782 +0.15(+0.23%)
Oct 12, 2018 66.03 66.04 64.67 65.26 3,699,300 -0.16(-0.24%)
Oct 11, 2018 66.31 66.61 64.91 65.42 5,619,283 -1.51(-2.26%)
Oct 10, 2018 68.56 68.59 66.85 66.93 4,906,096 -1.38(-2.02%)
Oct 09, 2018 67.55 68.59 67.41 68.31 4,487,723 +0.63(+0.93%)
Oct 08, 2018 66.86 67.73 66.83 67.68 5,058,048 -0.67(-0.98%)
Oct 05, 2018 68.28 68.53 67.80 68.35 7,634,300 -0.88(-1.27%)
Oct 04, 2018 69.27 69.32 68.76 69.23 5,868,249 -0.25(-0.36%)
Oct 03, 2018 69.34 69.60 68.95 69.48 4,205,295 +0.41(+0.59%)
Oct 02, 2018 68.93 69.27 68.57 69.07 4,566,727 -0.25(-0.36%)
Oct 01, 2018 68.94 69.47 68.72 69.32 4,375,928 +1.18(+1.73%)
Sep 28, 2018 68.02 68.90 68.01 68.14 6,121,800 -0.60(-0.87%)
Sep 27, 2018 69.42 69.43 68.68 68.74 4,661,133 -0.16(-0.23%)
Sep 26, 2018 69.05 69.50 68.83 68.90 4,760,464 -0.70(-1.01%)
Sep 25, 2018 69.69 70.09 69.49 69.60 5,812,661 +1.43(+2.10%)
Sep 24, 2018 68.45 68.84 68.10 68.17 2,813,571 +0.89(+1.32%)
Sep 21, 2018 67.19 67.58 66.95 67.28 2,538,100 +0.46(+0.69%)
Sep 20, 2018 66.88 67.03 66.27 66.82 2,655,063 +0.56(+0.85%)
Sep 19, 2018 65.97 66.45 65.92 66.26 2,852,090 +0.24(+0.36%)
Sep 18, 2018 65.71 66.25 65.69 66.02 3,134,714 +1.24(+1.91%)
Sep 17, 2018 65.05 65.49 64.66 64.78 3,487,562 +0.30(+0.47%)
Sep 14, 2018 64.81 64.93 64.37 64.48 1,858,000 -0.24(-0.37%)
Sep 13, 2018 64.81 64.89 64.41 64.72 2,586,888 +0.35(+0.54%)
Sep 12, 2018 64.51 64.92 64.31 64.37 2,646,530 +0.45(+0.70%)
Sep 11, 2018 62.93 64.08 62.84 63.92 2,172,748 +0.96(+1.52%)
Sep 10, 2018 63.13 63.44 62.93 62.96 2,700,354 -0.40(-0.63%)
Sep 07, 2018 62.70 63.37 62.46 63.36 2,672,100 -0.32(-0.50%)
Sep 06, 2018 64.41 64.62 63.37 63.68 2,793,371 -1.31(-2.02%)
Sep 05, 2018 65.00 65.08 64.47 64.99 2,532,486 -0.27(-0.41%)
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.