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 (%)
May 31, 2016 49.36 49.71 48.35 48.49 5,235,930 -1.06(-2.14%)
May 27, 2016 49.68 49.55 49.55 49.55 1,963,300 -0.30(-0.60%)
May 26, 2016 50.20 50.42 49.71 49.85 3,953,626 -0.50(-0.99%)
May 25, 2016 49.59 50.44 49.57 50.35 5,387,579 +1.33(+2.71%)
May 24, 2016 48.94 49.29 48.74 49.02 3,152,233 +0.35(+0.72%)
May 23, 2016 48.45 48.99 48.41 48.67 3,269,844 -0.55(-1.12%)
May 20, 2016 49.09 49.46 48.89 49.22 4,324,797 +0.02(+0.04%)
May 19, 2016 48.76 49.35 48.48 49.20 6,499,331 -0.41(-0.83%)
May 18, 2016 49.99 50.26 49.44 49.61 4,237,629 -1.22(-2.40%)
May 17, 2016 50.77 51.41 50.60 50.83 4,002,579 -0.18(-0.35%)
May 16, 2016 50.54 51.10 50.52 51.01 3,562,615 +1.37(+2.76%)
May 13, 2016 49.76 50.17 49.40 49.64 4,663,406 -1.12(-2.21%)
May 12, 2016 51.72 51.85 50.36 50.76 3,690,733 +0.16(+0.32%)
May 11, 2016 50.30 50.97 49.96 50.60 4,287,833 -0.03(-0.06%)
May 10, 2016 49.67 50.63 49.63 50.63 4,089,909 +1.03(+2.08%)
May 09, 2016 50.26 50.30 49.40 49.60 5,227,363 -1.15(-2.27%)
May 06, 2016 49.71 51.13 49.71 50.75 5,786,051 +0.24(+0.48%)
May 05, 2016 50.33 51.04 50.04 50.51 5,268,136 +0.29(+0.58%)
May 04, 2016 50.53 50.78 49.90 50.22 7,356,376 -1.27(-2.47%)
May 03, 2016 51.76 51.94 51.37 51.49 4,986,959 -1.45(-2.74%)
May 02, 2016 52.96 53.00 52.42 52.94 4,011,739 +0.05(+0.09%)
Apr 29, 2016 53.21 53.34 52.48 52.89 4,385,371 -0.19(-0.36%)
Apr 28, 2016 53.14 53.74 52.87 53.08 3,814,470 -0.40(-0.75%)
Apr 27, 2016 52.73 53.72 52.72 53.48 5,470,113 +1.14(+2.18%)
Apr 26, 2016 51.83 52.49 51.72 52.34 5,626,736 +0.69(+1.34%)
Apr 25, 2016 51.99 52.09 51.34 51.65 4,298,484 -1.19(-2.25%)
Apr 22, 2016 52.14 52.88 52.14 52.84 4,150,348 +0.21(+0.40%)
Apr 21, 2016 52.95 53.11 52.41 52.63 5,452,402 +0.09(+0.17%)
Apr 20, 2016 52.02 53.07 51.89 52.54 3,670,715 +0.19(+0.36%)
Apr 19, 2016 51.56 52.53 51.52 52.35 5,180,152 +0.45(+0.87%)
Apr 18, 2016 50.44 52.10 50.40 51.90 4,868,188 +0.18(+0.35%)
Apr 15, 2016 51.86 51.99 51.51 51.72 5,197,994 +0.02(+0.04%)
Apr 14, 2016 51.51 52.03 51.45 51.70 5,983,284 +0.38(+0.74%)
Apr 13, 2016 51.35 51.59 50.97 51.32 7,918,764 +0.46(+0.90%)
Apr 12, 2016 49.64 51.12 49.60 50.86 8,726,861 +1.06(+2.13%)
Apr 11, 2016 49.57 50.06 49.51 49.80 5,845,997 +0.57(+1.16%)
Apr 08, 2016 48.80 49.47 48.71 49.23 7,418,562 +1.98(+4.19%)
Apr 07, 2016 47.09 47.57 46.92 47.25 4,797,317 -0.42(-0.88%)
Apr 06, 2016 46.75 47.71 46.59 47.67 6,021,708 +0.95(+2.03%)
Apr 05, 2016 46.57 47.02 46.42 46.72 3,604,410 -1.02(-2.14%)
Apr 04, 2016 47.96 48.30 47.65 47.74 3,436,485 +0.09(+0.19%)
Apr 01, 2016 46.93 47.76 46.85 47.65 3,699,347 -0.80(-1.65%)
Mar 31, 2016 48.68 48.97 48.44 48.45 2,985,935 -0.64(-1.30%)
Mar 30, 2016 49.55 50.02 48.89 49.09 6,301,458 +1.03(+2.14%)
Mar 29, 2016 47.28 48.06 47.04 48.06 3,707,732 -0.08(-0.17%)
Mar 28, 2016 48.40 48.44 47.88 48.14 2,777,794 -0.14(-0.29%)
Mar 24, 2016 46.93 48.28 48.28 48.28 4,684,600 +0.58(+1.22%)
Mar 23, 2016 48.20 48.32 47.65 47.70 2,579,536 -0.76(-1.57%)
Mar 22, 2016 48.09 48.74 48.02 48.46 3,429,809 -0.59(-1.20%)
Mar 21, 2016 49.00 49.30 48.52 49.05 2,847,577 -0.41(-0.83%)
Mar 18, 2016 49.99 50.16 49.27 49.46 5,048,538 -0.63(-1.26%)
Mar 17, 2016 49.67 50.32 49.31 50.09 3,929,901 +1.13(+2.31%)
Mar 16, 2016 47.84 49.04 47.84 48.96 4,502,166 +1.16(+2.43%)
Mar 15, 2016 47.24 47.83 47.04 47.80 3,412,659 -0.29(-0.60%)
Mar 14, 2016 47.68 48.26 47.38 48.09 4,161,694 -0.20(-0.41%)
Mar 11, 2016 47.33 48.53 47.91 48.29 8,743,009 +0.96(+2.03%)
Mar 10, 2016 47.50 47.77 47.02 47.33 6,648,209 -0.89(-1.85%)
Mar 09, 2016 47.48 48.49 47.17 48.22 9,315,584 +1.10(+2.33%)
Mar 08, 2016 47.86 47.89 46.76 47.12 7,511,466 -1.15(-2.38%)
Mar 07, 2016 46.76 48.66 46.71 48.27 7,754,218 +0.28(+0.58%)
Mar 04, 2016 47.28 48.35 47.26 47.99 4,371,665 +0.39(+0.82%)
Mar 03, 2016 46.76 47.70 46.66 47.60 4,437,910 +0.50(+1.06%)
Mar 02, 2016 46.05 47.11 45.82 47.10 4,861,243 +0.66(+1.42%)
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.