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 (%)
Mar 31, 2021 39.62 39.74 39.20 39.21 5,638,429 -0.89(-2.22%)
Mar 30, 2021 39.99 40.35 39.92 40.10 3,263,350 -0.42(-1.04%)
Mar 29, 2021 40.39 40.71 40.18 40.52 5,271,681 -0.28(-0.69%)
Mar 26, 2021 40.55 40.89 40.31 40.80 4,517,000 +0.93(+2.33%)
Mar 25, 2021 39.34 39.88 38.79 39.87 5,377,246 -0.48(-1.19%)
Mar 24, 2021 39.96 40.75 39.96 40.35 5,508,427 +1.02(+2.59%)
Mar 23, 2021 40.12 40.36 39.16 39.33 6,749,908 -2.06(-4.98%)
Mar 22, 2021 41.68 41.81 41.36 41.39 4,425,811 -0.57(-1.36%)
Mar 19, 2021 41.64 42.27 41.17 41.96 4,335,300 +0.31(+0.74%)
Mar 18, 2021 42.69 42.90 41.55 41.65 4,190,146 -1.57(-3.63%)
Mar 17, 2021 42.26 43.27 42.26 43.22 3,359,208 +0.42(+0.98%)
Mar 16, 2021 42.89 42.97 42.34 42.80 3,553,090 -0.85(-1.95%)
Mar 15, 2021 44.06 44.20 43.22 43.65 4,258,393 -0.70(-1.58%)
Mar 12, 2021 44.20 44.50 44.02 44.35 2,942,300 +0.42(+0.96%)
Mar 11, 2021 44.19 44.47 43.78 43.93 3,722,464 -0.45(-1.01%)
Mar 10, 2021 43.64 44.48 43.53 44.38 4,928,396 +1.18(+2.73%)
Mar 09, 2021 43.69 43.95 43.03 43.20 5,116,664 -0.15(-0.35%)
Mar 08, 2021 43.15 43.74 42.56 43.35 6,300,796 -0.50(-1.14%)
Mar 05, 2021 43.72 44.13 43.12 43.85 6,868,900 +1.42(+3.35%)
Mar 04, 2021 42.44 43.28 41.78 42.43 7,646,461 +0.37(+0.88%)
Mar 03, 2021 41.67 42.78 41.63 42.06 5,464,798 +0.53(+1.28%)
Mar 02, 2021 41.15 42.04 41.08 41.53 4,065,901 +0.52(+1.27%)
Mar 01, 2021 41.08 41.67 40.88 41.01 4,907,240 -0.02(-0.05%)
Feb 26, 2021 41.29 41.34 40.52 41.03 6,386,500 -1.20(-2.84%)
Feb 25, 2021 42.96 43.19 42.02 42.23 7,189,617 -0.15(-0.35%)
Feb 24, 2021 41.29 42.56 41.13 42.38 7,324,091 +1.31(+3.19%)
Feb 23, 2021 40.91 41.19 39.93 41.07 5,413,396 +0.65(+1.61%)
Feb 22, 2021 39.65 40.98 39.60 40.42 5,382,133 +0.87(+2.20%)
Feb 19, 2021 39.16 39.77 39.11 39.55 3,650,500 +0.47(+1.20%)
Feb 18, 2021 39.53 39.77 38.97 39.08 3,541,624 -1.48(-3.65%)
Feb 17, 2021 40.25 40.61 39.79 40.56 3,916,285 +0.41(+1.02%)
Feb 16, 2021 39.87 40.44 39.77 40.15 5,629,606 +1.64(+4.26%)
Feb 12, 2021 37.21 38.55 37.18 38.51 4,076,900 +1.19(+3.19%)
Feb 11, 2021 37.50 37.56 37.03 37.32 4,616,560 -1.02(-2.66%)
Feb 10, 2021 37.89 38.44 37.53 38.34 4,076,837 +0.11(+0.29%)
Feb 09, 2021 38.68 38.68 38.01 38.23 4,528,104 -0.30(-0.78%)
Feb 08, 2021 37.67 38.60 37.67 38.53 6,562,696 +1.05(+2.80%)
Feb 05, 2021 37.50 37.80 37.19 37.48 6,950,800 +0.88(+2.40%)
Feb 04, 2021 36.31 36.70 35.78 36.60 6,990,479 -0.29(-0.79%)
Feb 03, 2021 35.75 37.13 35.73 36.89 7,430,582 +0.72(+1.99%)
Feb 02, 2021 36.92 37.10 36.04 36.17 8,651,038 -0.45(-1.23%)
Feb 01, 2021 36.89 36.96 36.24 36.62 5,945,452 -0.27(-0.73%)
Jan 29, 2021 37.65 37.80 36.72 36.89 4,777,800 -1.35(-3.53%)
Jan 28, 2021 37.93 38.50 37.72 38.24 4,475,687 +0.26(+0.68%)
Jan 27, 2021 38.02 38.77 37.37 37.98 4,863,184 -0.41(-1.07%)
Jan 26, 2021 38.82 39.03 38.36 38.39 3,597,465 +0.17(+0.44%)
Jan 25, 2021 38.17 38.31 37.66 38.22 4,150,890 -1.06(-2.70%)
Jan 22, 2021 38.91 39.41 38.68 39.28 3,795,500 -0.47(-1.18%)
Jan 21, 2021 40.65 40.69 39.40 39.75 3,494,772 -1.01(-2.48%)
Jan 20, 2021 40.73 40.94 40.33 40.76 2,684,776 +0.11(+0.27%)
Jan 19, 2021 40.46 40.72 40.03 40.65 4,129,546 +0.46(+1.14%)
Jan 15, 2021 40.74 40.90 39.83 40.19 4,973,100 -1.46(-3.51%)
Jan 14, 2021 40.74 41.85 40.73 41.65 4,177,684 +0.99(+2.43%)
Jan 13, 2021 40.92 40.94 40.31 40.66 3,531,495 -0.53(-1.29%)
Jan 12, 2021 40.70 41.33 40.61 41.19 4,737,095 +0.93(+2.31%)
Jan 11, 2021 39.15 40.32 39.04 40.26 5,699,032 +0.02(+0.05%)
Jan 08, 2021 40.36 40.42 39.77 40.24 5,546,700 -0.10(-0.25%)
Jan 07, 2021 40.00 40.63 39.74 40.34 4,827,595 +0.05(+0.12%)
Jan 06, 2021 39.91 40.68 39.56 40.29 9,180,104 +1.78(+4.62%)
Jan 05, 2021 37.19 39.01 37.12 38.51 8,518,035 +2.48(+6.88%)
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.