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

49.06 USD +0.37 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46.22 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 46.49 45.57 45.68 8,077,461 +0.29(+0.64%)
Oct 01, 2021 45.07 45.52 44.75 45.39 5,399,590 +0.82(+1.84%)
Sep 30, 2021 44.88 45.17 44.40 44.57 6,267,883 +0.00(+0.00%)
Sep 29, 2021 44.34 44.78 43.96 44.57 5,864,010 +0.10(+0.22%)
Sep 28, 2021 45.36 45.41 44.42 44.47 9,512,509 +0.30(+0.68%)
Sep 27, 2021 43.44 44.29 43.41 44.17 7,267,758 +2.19(+5.22%)
Sep 24, 2021 41.85 42.23 41.79 41.98 5,378,694 -0.31(-0.73%)
Sep 23, 2021 41.77 42.40 41.60 42.29 8,434,537 +1.05(+2.55%)
Sep 22, 2021 41.78 41.95 41.24 41.24 6,229,363 +0.27(+0.66%)
Sep 21, 2021 41.39 41.49 40.65 40.97 10,815,731 +1.48(+3.75%)
Sep 20, 2021 39.64 39.80 39.01 39.49 5,523,305 -0.87(-2.16%)
Sep 17, 2021 40.76 40.90 40.10 40.36 4,509,561 -0.50(-1.22%)
Sep 16, 2021 41.40 41.40 40.58 40.86 3,981,665 -0.63(-1.52%)
Sep 15, 2021 40.82 41.51 40.80 41.49 5,699,568 +1.38(+3.44%)
Sep 14, 2021 41.02 41.03 40.03 40.11 5,310,362 -0.21(-0.52%)
Sep 13, 2021 40.00 40.62 40.00 40.32 6,104,091 +0.85(+2.15%)
Sep 10, 2021 39.72 39.82 39.44 39.47 3,928,831 +0.12(+0.30%)
Sep 09, 2021 39.33 39.75 39.17 39.35 3,886,481 -0.18(-0.46%)
Sep 08, 2021 40.07 40.29 39.50 39.53 3,965,066 -0.56(-1.40%)
Sep 07, 2021 40.00 40.45 39.94 40.09 3,110,305 -0.06(-0.15%)
Sep 03, 2021 40.27 40.42 39.94 40.15 3,185,750 -0.16(-0.40%)
Sep 02, 2021 39.99 40.69 39.96 40.31 5,691,228 +0.71(+1.79%)
Sep 01, 2021 39.97 40.04 39.47 39.60 4,072,810 -0.16(-0.40%)
Aug 31, 2021 39.85 40.05 39.65 39.76 3,473,381 -0.18(-0.45%)
Aug 30, 2021 40.24 40.29 39.94 39.94 3,404,489 -0.36(-0.89%)
Aug 27, 2021 39.74 40.51 39.72 40.30 4,245,371 +0.88(+2.23%)
Aug 26, 2021 39.79 39.90 39.39 39.42 3,058,264 -0.28(-0.71%)
Aug 25, 2021 39.58 39.85 39.39 39.70 4,088,654 -0.03(-0.08%)
Aug 24, 2021 39.49 39.84 39.39 39.73 3,675,551 +0.24(+0.61%)
Aug 23, 2021 38.95 39.51 38.94 39.49 4,420,046 +1.31(+3.43%)
Aug 20, 2021 38.08 38.38 37.97 38.18 4,461,581 -0.16(-0.42%)
Aug 19, 2021 38.73 38.80 38.02 38.34 6,197,734 -0.89(-2.27%)
Aug 18, 2021 39.81 39.99 39.22 39.23 4,283,771 -0.56(-1.41%)
Aug 17, 2021 39.65 40.37 39.47 39.79 4,722,617 +0.08(+0.20%)
Aug 16, 2021 39.81 39.84 39.38 39.71 4,457,923 -0.74(-1.83%)
Aug 13, 2021 40.78 40.92 40.41 40.45 3,133,945 -0.65(-1.58%)
Aug 12, 2021 41.19 41.25 40.76 41.10 3,895,516 -0.76(-1.82%)
Aug 11, 2021 41.56 41.88 41.38 41.86 4,311,263 +0.36(+0.87%)
Aug 10, 2021 40.92 41.54 40.79 41.50 4,461,672 +0.46(+1.12%)
Aug 09, 2021 41.08 41.28 40.81 41.04 4,113,968 -0.31(-0.75%)
Aug 06, 2021 41.46 41.61 41.21 41.35 3,848,844 +0.15(+0.36%)
Aug 05, 2021 41.43 41.66 41.15 41.20 4,347,511 +0.53(+1.30%)
Aug 04, 2021 41.10 41.42 40.67 40.67 4,527,497 -0.95(-2.28%)
Aug 03, 2021 41.22 41.69 40.65 41.62 6,500,590 +1.05(+2.59%)
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.