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 (%)
Mar 31, 2021 37.11 37.25 36.80 36.83 3,982,301 -0.86(-2.28%)
Mar 30, 2021 37.70 37.90 37.55 37.69 3,502,250 -0.52(-1.36%)
Mar 29, 2021 38.03 38.48 37.79 38.21 3,984,417 -0.14(-0.37%)
Mar 26, 2021 38.13 38.54 37.89 38.35 5,819,700 +0.96(+2.57%)
Mar 25, 2021 37.00 37.41 36.50 37.39 3,750,553 -0.60(-1.58%)
Mar 24, 2021 37.56 38.33 37.55 37.99 3,886,591 +0.91(+2.45%)
Mar 23, 2021 37.76 38.02 36.97 37.08 3,352,265 -1.88(-4.83%)
Mar 22, 2021 39.32 39.41 38.95 38.96 1,672,371 -0.64(-1.62%)
Mar 19, 2021 39.30 39.85 38.80 39.60 2,348,100 +0.20(+0.51%)
Mar 18, 2021 40.31 40.54 39.24 39.40 3,652,547 -1.60(-3.90%)
Mar 17, 2021 39.95 41.00 39.94 41.00 2,576,658 +0.28(+0.69%)
Mar 16, 2021 40.75 40.84 40.10 40.72 2,139,064 -0.78(-1.88%)
Mar 15, 2021 41.77 41.92 40.98 41.50 2,399,520 -0.61(-1.45%)
Mar 12, 2021 41.97 42.29 41.81 42.11 1,510,700 +0.39(+0.93%)
Mar 11, 2021 41.90 42.26 41.65 41.72 1,825,806 -0.43(-1.02%)
Mar 10, 2021 41.43 42.22 41.32 42.15 2,561,111 +1.07(+2.60%)
Mar 09, 2021 41.44 41.68 40.77 41.08 2,619,954 -0.21(-0.51%)
Mar 08, 2021 40.88 41.61 40.44 41.29 3,092,334 -0.46(-1.10%)
Mar 05, 2021 41.54 41.95 40.88 41.75 4,170,100 +1.34(+3.32%)
Mar 04, 2021 40.32 41.27 39.92 40.41 4,131,199 +0.55(+1.38%)
Mar 03, 2021 39.50 40.56 39.50 39.86 2,480,416 +0.58(+1.48%)
Mar 02, 2021 38.98 39.77 38.91 39.28 2,486,110 +0.42(+1.08%)
Mar 01, 2021 38.92 39.53 38.74 38.86 3,354,185 -0.02(-0.05%)
Feb 26, 2021 39.32 39.41 38.47 38.88 4,629,100 -1.42(-3.52%)
Feb 25, 2021 40.97 41.22 40.11 40.30 4,860,009 -0.36(-0.89%)
Feb 24, 2021 39.40 40.81 39.22 40.66 6,139,100 +1.63(+4.18%)
Feb 23, 2021 39.01 39.20 38.00 39.03 2,927,881 +0.55(+1.43%)
Feb 22, 2021 37.79 38.95 37.75 38.48 2,389,038 +0.75(+1.99%)
Feb 19, 2021 37.41 37.81 37.32 37.73 2,270,500 +0.48(+1.29%)
Feb 18, 2021 37.49 37.69 36.96 37.25 2,457,860 -1.20(-3.12%)
Feb 17, 2021 38.30 38.52 37.78 38.45 2,492,066 +0.36(+0.95%)
Feb 16, 2021 37.81 38.33 37.72 38.09 3,071,560 +1.51(+4.13%)
Feb 12, 2021 35.27 36.60 35.24 36.58 2,241,200 +1.17(+3.30%)
Feb 11, 2021 35.42 35.53 35.15 35.41 2,962,960 -0.73(-2.02%)
Feb 10, 2021 35.82 36.33 35.52 36.14 2,129,446 -0.06(-0.17%)
Feb 09, 2021 36.44 36.48 35.92 36.20 2,117,843 -0.06(-0.17%)
Feb 08, 2021 35.45 36.34 35.42 36.26 2,439,922 +0.99(+2.81%)
Feb 05, 2021 35.32 35.58 35.03 35.27 2,121,900 +0.82(+2.38%)
Feb 04, 2021 34.20 34.55 33.77 34.45 2,614,042 -0.39(-1.12%)
Feb 03, 2021 33.58 35.06 33.54 34.84 5,352,834 +0.97(+2.86%)
Feb 02, 2021 34.67 34.84 33.83 33.87 5,310,366 -0.67(-1.94%)
Feb 01, 2021 34.67 34.78 34.11 34.54 3,140,341 -0.35(-1.00%)
Jan 29, 2021 35.44 35.57 34.61 34.89 2,743,200 -1.10(-3.06%)
Jan 28, 2021 35.67 36.24 35.52 35.99 2,391,091 +0.34(+0.95%)
Jan 27, 2021 35.98 36.56 35.32 35.65 2,448,393 -0.69(-1.90%)
Jan 26, 2021 36.77 36.98 36.33 36.34 1,636,899 +0.05(+0.14%)
Jan 25, 2021 36.08 36.38 35.71 36.29 2,080,454 -1.06(-2.84%)
Jan 22, 2021 36.91 37.39 36.68 37.35 1,844,300 -0.47(-1.24%)
Jan 21, 2021 38.52 38.59 37.41 37.82 1,981,434 -1.00(-2.58%)
Jan 20, 2021 38.66 38.96 38.36 38.82 1,525,112 +0.17(+0.44%)
Jan 19, 2021 38.39 38.74 38.07 38.65 1,559,045 +0.50(+1.31%)
Jan 15, 2021 38.80 38.94 37.91 38.15 2,457,000 -1.62(-4.07%)
Jan 14, 2021 38.80 39.99 38.80 39.77 3,974,919 +1.01(+2.61%)
Jan 13, 2021 38.99 38.99 38.34 38.76 2,297,544 -0.58(-1.47%)
Jan 12, 2021 38.91 39.41 38.72 39.34 2,798,798 +0.95(+2.47%)
Jan 11, 2021 37.38 38.48 37.26 38.39 1,839,298 -0.01(-0.03%)
Jan 08, 2021 38.64 38.71 37.99 38.40 3,173,500 -0.18(-0.47%)
Jan 07, 2021 38.29 38.87 38.00 38.58 3,875,087 -0.16(-0.41%)
Jan 06, 2021 38.23 39.00 37.91 38.74 6,059,371 +1.85(+5.01%)
Jan 05, 2021 35.35 37.90 35.30 36.89 6,415,493 +2.61(+7.61%)
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.