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 (%)
Oct 31, 2018 63.40 64.03 63.13 63.19 5,830,166 +0.61(+0.97%)
Oct 30, 2018 61.57 62.59 61.29 62.58 4,152,835 +1.33(+2.17%)
Oct 29, 2018 62.40 62.57 60.53 61.25 4,525,622 -0.66(-1.07%)
Oct 26, 2018 60.87 62.44 60.71 61.91 6,052,100 -0.03(-0.05%)
Oct 25, 2018 61.95 62.43 61.54 61.94 5,366,443 +0.59(+0.96%)
Oct 24, 2018 63.21 63.32 61.32 61.35 4,420,249 -1.76(-2.79%)
Oct 23, 2018 63.58 63.61 62.42 63.11 5,248,764 -1.79(-2.76%)
Oct 22, 2018 65.31 65.36 64.68 64.90 2,098,450 -0.63(-0.96%)
Oct 19, 2018 65.72 66.04 65.40 65.53 3,245,100 +0.83(+1.28%)
Oct 18, 2018 64.98 65.62 64.44 64.70 3,394,496 -0.47(-0.72%)
Oct 17, 2018 65.82 65.84 64.86 65.17 3,237,360 -0.83(-1.26%)
Oct 16, 2018 65.53 66.32 65.44 66.00 2,311,247 +0.59(+0.90%)
Oct 15, 2018 66.05 66.13 65.41 65.41 3,721,782 +0.15(+0.23%)
Oct 12, 2018 66.03 66.04 64.67 65.26 3,699,300 -0.16(-0.24%)
Oct 11, 2018 66.31 66.61 64.91 65.42 5,619,283 -1.51(-2.26%)
Oct 10, 2018 68.56 68.59 66.85 66.93 4,906,096 -1.38(-2.02%)
Oct 09, 2018 67.55 68.59 67.41 68.31 4,487,723 +0.63(+0.93%)
Oct 08, 2018 66.86 67.73 66.83 67.68 5,058,048 -0.67(-0.98%)
Oct 05, 2018 68.28 68.53 67.80 68.35 7,634,300 -0.88(-1.27%)
Oct 04, 2018 69.27 69.32 68.76 69.23 5,868,249 -0.25(-0.36%)
Oct 03, 2018 69.34 69.60 68.95 69.48 4,205,295 +0.41(+0.59%)
Oct 02, 2018 68.93 69.27 68.57 69.07 4,566,727 -0.25(-0.36%)
Oct 01, 2018 68.94 69.47 68.72 69.32 4,375,928 +1.18(+1.73%)
Sep 28, 2018 68.02 68.90 68.01 68.14 6,121,800 -0.60(-0.87%)
Sep 27, 2018 69.42 69.43 68.68 68.74 4,661,133 -0.16(-0.23%)
Sep 26, 2018 69.05 69.50 68.83 68.90 4,760,464 -0.70(-1.01%)
Sep 25, 2018 69.69 70.09 69.49 69.60 5,812,661 +1.43(+2.10%)
Sep 24, 2018 68.45 68.84 68.10 68.17 2,813,571 +0.89(+1.32%)
Sep 21, 2018 67.19 67.58 66.95 67.28 2,538,100 +0.46(+0.69%)
Sep 20, 2018 66.88 67.03 66.27 66.82 2,655,063 +0.56(+0.85%)
Sep 19, 2018 65.97 66.45 65.92 66.26 2,852,090 +0.24(+0.36%)
Sep 18, 2018 65.71 66.25 65.69 66.02 3,134,714 +1.24(+1.91%)
Sep 17, 2018 65.05 65.49 64.66 64.78 3,487,562 +0.30(+0.47%)
Sep 14, 2018 64.81 64.93 64.37 64.48 1,858,000 -0.24(-0.37%)
Sep 13, 2018 64.81 64.89 64.41 64.72 2,586,888 +0.35(+0.54%)
Sep 12, 2018 64.51 64.92 64.31 64.37 2,646,530 +0.45(+0.70%)
Sep 11, 2018 62.93 64.08 62.84 63.92 2,172,748 +0.96(+1.52%)
Sep 10, 2018 63.13 63.44 62.93 62.96 2,700,354 -0.40(-0.63%)
Sep 07, 2018 62.70 63.37 62.46 63.36 2,672,100 -0.32(-0.50%)
Sep 06, 2018 64.41 64.62 63.37 63.68 2,793,371 -1.31(-2.02%)
Sep 05, 2018 65.00 65.08 64.47 64.99 2,532,486 -0.27(-0.41%)
Sep 04, 2018 65.47 65.58 65.01 65.26 1,642,752 +0.03(+0.05%)
Aug 31, 2018 65.23 65.23 65.23 0 -1.09(-1.64%)
Aug 30, 2018 66.15 66.41 65.97 66.32 1,907,712 +0.05(+0.08%)
Aug 29, 2018 65.80 66.37 65.66 66.27 2,039,540 +0.52(+0.79%)
Aug 28, 2018 66.24 66.38 65.73 65.75 1,890,424 -0.30(-0.45%)
Aug 27, 2018 66.05 66.16 65.88 66.05 2,579,342 +0.44(+0.67%)
Aug 24, 2018 65.92 66.06 65.47 65.61 3,182,500 +0.73(+1.13%)
Aug 23, 2018 65.49 65.53 64.82 64.88 2,853,062 -0.15(-0.23%)
Aug 22, 2018 65.10 65.41 64.98 65.03 2,409,192 +0.75(+1.17%)
Aug 21, 2018 64.28 64.59 64.21 64.28 2,878,353 +0.40(+0.63%)
Aug 20, 2018 63.58 63.93 63.47 63.88 1,908,751 +0.69(+1.09%)
Aug 17, 2018 62.77 63.37 62.52 63.19 3,059,600 +0.32(+0.51%)
Aug 16, 2018 63.20 63.24 62.76 62.87 2,762,784 +0.64(+1.03%)
Aug 15, 2018 62.86 62.86 61.61 62.23 4,330,072 -1.46(-2.29%)
Aug 14, 2018 64.28 64.38 63.55 63.69 3,159,528 -0.43(-0.67%)
Aug 13, 2018 64.66 64.79 64.02 64.12 2,325,871 -0.75(-1.16%)
Aug 10, 2018 64.65 64.91 64.41 64.87 3,526,000 -0.86(-1.31%)
Aug 09, 2018 66.15 66.33 65.68 65.73 2,076,313 -1.50(-2.23%)
Aug 08, 2018 67.41 67.41 66.73 67.23 3,050,939 +0.33(+0.49%)
Aug 07, 2018 67.52 67.53 66.82 66.90 4,160,780 +0.71(+1.07%)
Aug 06, 2018 66.20 66.43 65.84 66.19 3,040,012 -0.13(-0.20%)
Aug 03, 2018 65.82 66.40 65.77 66.32 2,711,300 +0.18(+0.27%)
Aug 02, 2018 66.10 66.42 65.69 66.14 3,457,975 -1.38(-2.04%)
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.