Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

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 (%)
Aug 31, 2016 52.22 52.22 51.46 51.69 2,164,072 -0.98(-1.86%)
Aug 30, 2016 52.71 52.91 52.49 52.67 4,768,163 +0.05(+0.10%)
Aug 29, 2016 52.32 52.69 52.28 52.62 1,079,485 +0.13(+0.25%)
Aug 26, 2016 52.84 53.60 52.26 52.49 2,512,506 +0.09(+0.17%)
Aug 25, 2016 52.43 52.57 52.18 52.40 2,699,456 -0.14(-0.27%)
Aug 24, 2016 52.90 53.08 52.40 52.54 3,732,528 -0.33(-0.62%)
Aug 23, 2016 52.72 53.05 52.57 52.87 2,940,427 +0.17(+0.32%)
Aug 22, 2016 52.56 52.84 52.37 52.70 2,201,741 -0.65(-1.22%)
Aug 19, 2016 53.60 53.60 53.14 53.35 2,027,931 -0.89(-1.64%)
Aug 18, 2016 53.46 54.24 53.46 54.24 1,975,022 +0.45(+0.84%)
Aug 17, 2016 53.36 53.88 53.00 53.79 1,922,290 +0.22(+0.41%)
Aug 16, 2016 53.29 53.64 53.03 53.57 2,279,096 +0.75(+1.42%)
Aug 15, 2016 53.03 53.24 52.66 52.82 2,475,428 +0.35(+0.67%)
Aug 12, 2016 52.84 52.93 52.39 52.47 3,854,474 -0.18(-0.34%)
Aug 11, 2016 51.59 52.91 51.56 52.65 4,171,187 +1.30(+2.53%)
Aug 10, 2016 51.58 51.70 51.26 51.35 4,000,863 -1.60(-3.02%)
Aug 09, 2016 52.89 53.05 52.65 52.95 7,161,817 -0.18(-0.34%)
Aug 08, 2016 52.53 53.18 52.50 53.13 5,197,510 +0.30(+0.57%)
Aug 05, 2016 52.51 52.90 52.32 52.83 4,581,289 +0.03(+0.06%)
Aug 04, 2016 52.60 52.96 52.30 52.80 4,310,600 +0.71(+1.36%)
Aug 03, 2016 51.38 52.12 51.20 52.09 4,179,083 +0.02(+0.04%)
Aug 02, 2016 52.18 52.39 51.52 52.07 5,251,202 +0.09(+0.17%)
Aug 01, 2016 52.45 52.66 51.77 51.98 11,345,726 -2.23(-4.11%)
Jul 29, 2016 53.49 54.27 53.44 54.21 8,105,530 -0.93(-1.69%)
Jul 28, 2016 56.72 55.18 54.35 55.14 9,796,836 -1.58(-2.79%)
Jul 27, 2016 56.80 57.04 55.98 56.72 7,894,539 -0.04(-0.07%)
Jul 26, 2016 55.75 56.95 55.69 56.76 15,668,717 +1.01(+1.81%)
Jul 25, 2016 56.13 56.35 55.55 55.75 4,507,428 -1.76(-3.06%)
Jul 22, 2016 57.01 57.53 56.85 57.51 3,678,125 +0.57(+1.00%)
Jul 21, 2016 56.64 57.48 56.62 56.94 3,056,636 -0.10(-0.18%)
Jul 20, 2016 56.40 57.19 56.11 57.04 4,510,736 +0.02(+0.04%)
Jul 19, 2016 56.96 57.18 56.76 57.02 2,987,881 -0.38(-0.66%)
Jul 18, 2016 56.85 57.55 56.50 57.40 4,608,840 +0.39(+0.68%)
Jul 15, 2016 56.88 57.05 56.71 57.01 2,845,103 -0.24(-0.42%)
Jul 14, 2016 57.82 57.88 57.18 57.25 3,218,997 +0.09(+0.16%)
Jul 13, 2016 57.57 57.85 56.67 57.16 3,574,003 -0.24(-0.42%)
Jul 12, 2016 57.11 57.57 56.92 57.40 2,857,686 +1.09(+1.94%)
Jul 11, 2016 56.03 56.53 55.99 56.31 3,423,190 +0.36(+0.64%)
Jul 08, 2016 55.75 56.19 55.61 55.95 3,549,123 +0.34(+0.61%)
Jul 07, 2016 56.17 56.38 55.31 55.61 4,227,179 -0.41(-0.73%)
Jul 06, 2016 54.82 56.07 54.70 56.02 3,531,680 -0.22(-0.39%)
Jul 05, 2016 56.23 56.49 55.91 56.24 3,408,314 -0.44(-0.78%)
Jul 01, 2016 56.07 56.68 56.68 56.68 1,993,200 +0.68(+1.21%)
Jun 30, 2016 54.92 56.02 54.78 56.00 2,692,219 +1.00(+1.82%)
Jun 29, 2016 54.01 55.30 53.79 55.00 2,966,115 +2.18(+4.13%)
Jun 28, 2016 52.37 52.85 52.11 52.82 3,836,774 +0.99(+1.91%)
Jun 27, 2016 52.18 52.28 51.39 51.83 3,931,406 -0.37(-0.71%)
Jun 24, 2016 51.37 54.13 51.35 52.20 8,632,918 -4.66(-8.20%)
Jun 23, 2016 56.33 56.92 55.76 56.86 4,449,873 +2.21(+4.04%)
Jun 22, 2016 55.34 55.55 54.45 54.65 2,601,987 -0.34(-0.62%)
Jun 21, 2016 54.15 55.00 53.85 54.99 2,485,943 +1.11(+2.06%)
Jun 20, 2016 54.32 54.32 53.72 53.88 2,681,929 +1.42(+2.71%)
Jun 17, 2016 51.47 52.54 51.36 52.46 2,638,767 +1.94(+3.84%)
Jun 16, 2016 49.33 50.74 48.76 50.52 3,237,740 +0.82(+1.65%)
Jun 15, 2016 49.51 50.11 49.49 49.70 2,566,774 -0.43(-0.86%)
Jun 14, 2016 50.81 51.12 49.68 50.13 3,094,248 -1.47(-2.85%)
Jun 13, 2016 51.32 52.30 51.27 51.60 3,270,061 -0.64(-1.23%)
Jun 10, 2016 52.25 52.47 51.84 52.24 5,980,711 -0.79(-1.49%)
Jun 09, 2016 52.35 53.12 52.33 53.03 2,979,903 -0.42(-0.79%)
Jun 08, 2016 53.34 53.80 53.27 53.45 2,597,750 +1.33(+2.55%)
Jun 07, 2016 51.65 52.15 51.50 52.12 2,767,772 +1.97(+3.93%)
Jun 06, 2016 50.29 50.60 50.03 50.15 1,712,075 +0.35(+0.70%)
Jun 03, 2016 49.78 49.99 49.31 49.80 1,417,451 +0.62(+1.26%)
Jun 02, 2016 48.67 49.21 48.57 49.18 1,713,747 +0.12(+0.24%)
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.