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 (%)
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%)
Dec 01, 2021 43.02 43.12 41.56 41.59 6,005,833 -0.45(-1.07%)
Nov 30, 2021 41.91 42.30 41.59 42.04 6,551,415 -0.41(-0.97%)
Nov 29, 2021 43.21 43.49 42.40 42.45 4,648,175 +0.38(+0.90%)
Nov 26, 2021 41.77 42.15 41.46 42.07 7,174,458 -2.17(-4.91%)
Nov 24, 2021 43.60 44.29 43.60 44.24 3,031,829 +0.16(+0.36%)
Nov 23, 2021 43.46 44.22 43.40 44.08 4,515,227 +0.95(+2.20%)
Nov 22, 2021 42.73 43.57 42.71 43.13 5,072,572 -0.08(-0.19%)
Nov 19, 2021 43.63 43.87 43.04 43.21 4,642,184 -1.86(-4.13%)
Nov 18, 2021 44.71 45.13 44.99 45.07 4,392,375 -0.27(-0.60%)
Nov 17, 2021 45.22 45.78 45.10 45.34 4,750,215 -0.25(-0.55%)
Nov 16, 2021 45.70 45.92 45.53 45.59 4,763,163 +0.31(+0.68%)
Nov 15, 2021 44.88 45.55 44.56 45.28 5,912,703 +1.11(+2.51%)
Nov 12, 2021 44.05 44.31 43.97 44.17 2,812,039 -0.08(-0.18%)
Nov 11, 2021 44.50 44.86 44.24 44.25 3,845,773 -0.20(-0.45%)
Nov 10, 2021 45.44 44.45 4,318,967 -1.59(-3.45%)
Nov 09, 2021 45.99 46.05 45.30 46.04 3,490,344 +0.25(+0.55%)
Nov 08, 2021 45.89 46.17 45.59 45.79 3,701,355 +0.03(+0.07%)
Nov 05, 2021 45.68 45.95 45.28 45.76 3,898,495 +0.89(+1.98%)
Nov 04, 2021 45.44 45.54 44.63 44.87 6,636,003 +0.08(+0.18%)
Nov 03, 2021 44.53 44.97 44.45 44.79 6,080,312 -0.61(-1.34%)
Nov 02, 2021 45.35 45.55 45.09 45.40 4,611,888 -0.76(-1.65%)
Nov 01, 2021 46.37 46.31 45.91 46.16 4,981,446 +0.24(+0.52%)
Oct 29, 2021 46.35 46.71 45.84 45.92 7,518,573 -1.52(-3.20%)
Oct 28, 2021 48.00 48.06 46.81 47.44 14,549,009 -2.53(-5.06%)
Oct 27, 2021 48.60 50.75 48.37 49.97 16,955,748 +1.11(+2.27%)
Oct 26, 2021 49.21 48.86 3,395,071 -0.20(-0.41%)
Oct 25, 2021 49.08 49.28 48.78 49.06 4,869,864 +0.37(+0.76%)
Oct 22, 2021 48.64 48.86 48.17 48.69 4,391,624 -0.16(-0.33%)
Oct 21, 2021 49.22 49.40 48.47 48.85 4,566,305 -0.59(-1.19%)
Oct 20, 2021 49.04 49.77 48.87 49.44 6,833,111 +0.15(+0.30%)
Oct 19, 2021 49.16 49.35 48.93 49.29 4,475,346 +0.69(+1.42%)
Oct 18, 2021 48.71 48.94 48.48 48.60 5,068,389 -0.11(-0.23%)
Oct 15, 2021 48.69 48.99 48.56 48.71 5,178,512 +0.62(+1.29%)
Oct 14, 2021 48.41 48.45 47.83 48.09 5,560,305 +0.62(+1.31%)
Oct 13, 2021 46.80 47.70 46.63 47.47 7,010,363 +0.46(+0.98%)
Oct 12, 2021 47.26 47.55 46.93 47.01 5,994,930 -0.11(-0.23%)
Oct 11, 2021 47.46 47.61 47.04 47.12 6,026,313 +0.55(+1.18%)
Oct 08, 2021 46.59 47.13 46.57 46.57 8,666,390 +0.54(+1.17%)
Oct 07, 2021 45.42 46.23 45.29 46.03 7,114,855 +0.57(+1.25%)
Oct 06, 2021 45.51 45.81 45.08 45.46 7,143,441 -1.07(-2.30%)
Oct 05, 2021 46.29 46.83 45.98 46.53 6,626,305 +0.85(+1.86%)
Oct 04, 2021 45.84 46.48 45.57 45.68 8,077,461 +0.29(+0.64%)
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.