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 (%)
Jan 28, 2022 51.04 0 -0.07(-0.14%)
Jan 27, 2022 51.80 52.09 50.65 51.11 6,006,774 +0.20(+0.39%)
Jan 26, 2022 51.27 51.69 50.60 50.91 6,745,458 +1.17(+2.35%)
Jan 25, 2022 48.24 50.00 47.70 49.74 5,845,682 +1.74(+3.63%)
Jan 24, 2022 47.25 48.04 46.37 48.00 6,990,553 -0.65(-1.34%)
Jan 21, 2022 48.88 49.06 48.37 48.65 6,755,574 -0.84(-1.70%)
Jan 20, 2022 49.55 50.41 49.48 49.49 5,512,933 -1.31(-2.58%)
Jan 19, 2022 51.20 51.28 50.39 50.80 4,590,608 -0.15(-0.29%)
Jan 18, 2022 51.00 51.27 50.31 50.95 6,090,350 +0.90(+1.80%)
Jan 14, 2022 50.05 0 +0.81(+1.65%)
Jan 13, 2022 49.49 49.72 49.09 49.24 4,097,416 -0.06(-0.12%)
Jan 12, 2022 49.30 49.52 49.02 49.30 5,405,141 +0.81(+1.67%)
Jan 11, 2022 47.35 48.52 47.18 48.49 5,288,080 +1.48(+3.15%)
Jan 10, 2022 47.42 47.65 46.70 47.01 4,283,561 -0.26(-0.55%)
Jan 07, 2022 46.82 47.32 46.49 47.27 4,616,058 +0.53(+1.13%)
Jan 06, 2022 47.00 47.06 46.34 46.74 5,412,442 +0.75(+1.63%)
Jan 05, 2022 46.72 46.95 45.97 45.99 5,352,468 +0.02(+0.04%)
Jan 04, 2022 45.95 46.27 45.83 45.97 6,062,079 +1.33(+2.98%)
Jan 03, 2022 44.04 44.73 43.96 44.64 7,285,553 +1.24(+2.86%)
Dec 31, 2021 43.70 43.80 43.25 43.40 2,348,383 +0.00(+0.00%)
Dec 30, 2021 43.92 44.07 43.40 43.40 3,539,246 -0.28(-0.64%)
Dec 29, 2021 43.97 44.21 43.68 43.68 3,319,330 -0.34(-0.77%)
Dec 28, 2021 44.19 44.45 43.85 44.02 3,656,423 -0.31(-0.70%)
Dec 27, 2021 43.66 44.34 43.31 44.33 2,859,762 +0.49(+1.12%)
Dec 23, 2021 44.00 44.43 43.78 43.84 3,037,950 +0.32(+0.74%)
Dec 22, 2021 43.00 43.63 42.76 43.52 3,264,622 +0.47(+1.09%)
Dec 21, 2021 42.39 43.17 42.39 43.05 4,630,710 +1.12(+2.67%)
Dec 20, 2021 41.69 41.95 41.23 41.93 4,125,955 -0.18(-0.43%)
Dec 17, 2021 42.68 42.75 42.09 42.11 5,935,718 -0.75(-1.75%)
Dec 16, 2021 43.11 43.53 42.83 42.86 4,744,517 +0.03(+0.07%)
Dec 15, 2021 42.58 42.97 42.03 42.83 4,013,044 +0.15(+0.35%)
Dec 14, 2021 42.69 43.34 42.59 42.68 4,931,573 -0.15(-0.35%)
Dec 13, 2021 43.22 43.34 42.70 42.83 4,141,110 -1.32(-2.99%)
Dec 10, 2021 44.28 44.35 43.73 44.15 4,575,450 +0.12(+0.27%)
Dec 09, 2021 44.13 44.18 43.70 44.03 3,996,454 -0.57(-1.28%)
Dec 08, 2021 44.90 45.12 44.55 44.60 5,591,381 +0.16(+0.36%)
Dec 07, 2021 44.66 45.10 44.30 44.44 5,092,570 -0.05(-0.11%)
Dec 06, 2021 44.81 44.83 44.43 44.49 4,270,646 +0.91(+2.09%)
Dec 03, 2021 44.25 44.42 43.31 43.58 5,333,064 -0.29(-0.66%)
Dec 02, 2021 43.12 44.07 42.70 43.87 8,237,004 +2.28(+5.48%)
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.