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

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

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 (%)
Oct 30, 2020 23.92 24.26 23.75 24.15 5,544,400 +0.79(+3.38%)
Oct 29, 2020 22.58 23.49 22.32 23.36 7,368,369 +1.54(+7.06%)
Oct 28, 2020 22.23 22.51 21.79 21.82 5,708,137 -1.16(-5.05%)
Oct 27, 2020 23.35 23.36 22.96 22.98 3,171,275 -0.75(-3.16%)
Oct 26, 2020 24.10 24.11 23.58 23.73 2,604,187 -0.63(-2.59%)
Oct 23, 2020 24.71 24.79 24.09 24.36 2,151,100 +0.18(+0.74%)
Oct 22, 2020 23.44 24.26 23.41 24.18 2,675,610 +0.49(+2.07%)
Oct 21, 2020 23.91 24.01 23.66 23.69 2,218,023 -0.45(-1.86%)
Oct 20, 2020 24.12 24.38 23.99 24.14 2,725,745 +0.28(+1.17%)
Oct 19, 2020 24.21 24.59 23.85 23.86 3,231,109 -0.43(-1.77%)
Oct 16, 2020 24.11 24.53 23.92 24.29 2,735,500 +0.01(+0.04%)
Oct 15, 2020 23.70 24.31 23.63 24.28 3,119,306 -0.43(-1.74%)
Oct 14, 2020 24.63 25.11 24.60 24.71 2,991,664 +0.10(+0.41%)
Oct 13, 2020 24.96 24.96 24.44 24.61 3,309,102 -0.36(-1.44%)
Oct 12, 2020 25.19 25.19 24.73 24.97 3,906,112 -0.32(-1.27%)
Oct 09, 2020 25.82 25.87 25.27 25.29 3,050,700 +0.13(+0.52%)
Oct 08, 2020 24.71 25.16 24.70 25.16 3,325,602 +0.75(+3.07%)
Oct 07, 2020 24.32 24.46 24.06 24.41 3,243,148 +0.08(+0.33%)
Oct 06, 2020 25.01 25.23 24.30 24.33 3,803,660 -0.06(-0.25%)
Oct 05, 2020 24.00 24.40 23.85 24.39 3,992,567 +0.74(+3.13%)
Oct 02, 2020 22.92 23.75 22.86 23.65 3,892,000 +0.20(+0.85%)
Oct 01, 2020 23.73 23.81 23.30 23.45 4,739,079 -0.77(-3.18%)
Sep 30, 2020 24.49 24.61 24.13 24.22 3,940,295 -0.44(-1.78%)
Sep 29, 2020 24.91 24.92 24.36 24.66 4,127,281 -0.46(-1.83%)
Sep 28, 2020 25.05 25.33 25.04 25.12 3,167,498 +0.43(+1.74%)
Sep 25, 2020 24.72 24.88 24.47 24.69 3,934,200 -0.59(-2.33%)
Sep 24, 2020 25.30 25.62 24.83 25.28 3,984,077 +0.34(+1.36%)
Sep 23, 2020 25.68 25.79 24.89 24.94 5,155,293 -0.37(-1.46%)
Sep 22, 2020 25.60 25.81 25.06 25.31 4,801,871 +0.37(+1.48%)
Sep 21, 2020 25.06 25.16 24.65 24.94 5,469,047 -0.70(-2.73%)
Sep 18, 2020 25.95 26.00 25.57 25.64 4,350,100 -0.69(-2.62%)
Sep 17, 2020 26.21 26.47 26.02 26.33 4,028,329 -0.40(-1.50%)
Sep 16, 2020 26.37 27.04 26.22 26.73 4,038,454 +0.40(+1.52%)
Sep 15, 2020 26.57 26.86 26.29 26.33 3,173,381 +0.06(+0.23%)
Sep 14, 2020 26.50 26.50 26.12 26.27 3,091,503 -0.25(-0.94%)
Sep 11, 2020 26.48 26.73 26.13 26.52 3,490,100 +0.23(+0.87%)
Sep 10, 2020 27.32 27.37 26.26 26.29 3,998,809 -0.71(-2.63%)
Sep 09, 2020 27.40 27.49 26.94 27.00 2,541,315 +0.57(+2.16%)
Sep 08, 2020 26.72 26.90 26.30 26.43 4,700,086 -1.01(-3.68%)
Sep 04, 2020 27.93 27.96 27.07 27.44 3,859,400 -0.02(-0.07%)
Sep 03, 2020 27.53 28.01 27.23 27.46 6,200,015 -0.03(-0.11%)
Sep 02, 2020 27.60 27.67 27.36 27.49 4,244,924 -0.15(-0.54%)
Sep 01, 2020 27.68 28.05 27.42 27.64 3,733,910 -0.46(-1.64%)
Aug 31, 2020 28.60 28.70 28.10 28.10 2,310,716 -0.54(-1.89%)
Aug 28, 2020 28.42 28.69 28.27 28.64 2,576,600 +0.41(+1.45%)
Aug 27, 2020 28.41 28.56 28.02 28.23 2,963,022 -0.27(-0.95%)
Aug 26, 2020 28.37 28.60 28.26 28.50 2,824,733 +0.01(+0.04%)
Aug 25, 2020 29.09 29.13 28.23 28.49 2,526,405 -0.42(-1.45%)
Aug 24, 2020 28.69 29.16 28.51 28.91 2,577,469 +0.89(+3.18%)
Aug 21, 2020 28.13 28.17 27.92 28.02 3,084,900 -0.48(-1.68%)
Aug 20, 2020 28.61 28.79 28.37 28.50 3,023,935 -0.29(-1.01%)
Aug 19, 2020 29.00 29.25 28.74 28.79 1,926,877 -0.23(-0.79%)
Aug 18, 2020 29.31 29.60 29.02 29.02 1,843,778 -0.36(-1.23%)
Aug 17, 2020 29.53 29.64 29.24 29.38 2,111,959 -0.21(-0.71%)
Aug 14, 2020 29.40 29.71 29.32 29.59 2,339,300 -0.88(-2.89%)
Aug 13, 2020 30.72 30.76 29.96 30.47 2,991,784 -0.93(-2.96%)
Aug 12, 2020 31.39 31.57 31.10 31.40 4,847,503 +1.05(+3.46%)
Aug 11, 2020 30.85 30.98 30.29 30.35 5,884,183 +0.41(+1.37%)
Aug 10, 2020 29.64 29.94 29.55 29.94 2,336,300 +0.53(+1.80%)
Aug 07, 2020 29.11 29.43 29.00 29.41 2,118,500 -0.37(-1.24%)
Aug 06, 2020 29.65 29.91 29.55 29.78 2,373,093 -0.14(-0.47%)
Aug 05, 2020 30.27 30.50 29.85 29.92 2,887,312 +0.08(+0.27%)
Aug 04, 2020 29.34 29.93 29.26 29.84 3,249,249 +1.13(+3.94%)
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.