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 (%)
Jan 28, 2022 51.06 0 -0.03(-0.06%)
Jan 27, 2022 51.83 52.09 50.64 51.09 4,654,309 +0.18(+0.35%)
Jan 26, 2022 51.29 51.70 50.75 50.91 3,570,254 +1.16(+2.33%)
Jan 25, 2022 48.22 50.03 47.71 49.75 4,180,231 +1.69(+3.52%)
Jan 24, 2022 47.27 48.10 46.37 48.06 4,657,826 -0.55(-1.13%)
Jan 21, 2022 48.89 49.05 48.40 48.61 2,920,682 -0.94(-1.90%)
Jan 20, 2022 49.56 50.44 49.51 49.55 2,535,389 -1.33(-2.61%)
Jan 19, 2022 51.25 51.32 50.44 50.88 2,959,748 -0.11(-0.22%)
Jan 18, 2022 51.07 51.35 50.37 50.99 3,527,812 +0.91(+1.82%)
Jan 14, 2022 50.08 0 +0.82(+1.66%)
Jan 13, 2022 49.55 49.75 49.17 49.26 2,391,161 -0.08(-0.16%)
Jan 12, 2022 49.35 49.55 49.13 49.34 3,624,245 +0.83(+1.71%)
Jan 11, 2022 47.42 48.56 47.23 48.51 2,113,918 +1.47(+3.12%)
Jan 10, 2022 47.48 47.70 46.73 47.04 2,262,135 -0.28(-0.59%)
Jan 07, 2022 46.85 47.38 46.54 47.32 2,276,290 +0.53(+1.13%)
Jan 06, 2022 46.96 47.07 46.40 46.79 2,623,471 +0.77(+1.67%)
Jan 05, 2022 46.71 46.93 46.00 46.02 3,945,581 +0.12(+0.26%)
Jan 04, 2022 45.96 46.28 45.86 45.90 4,160,910 +1.26(+2.82%)
Jan 03, 2022 44.00 44.72 43.94 44.64 2,222,640 +1.29(+2.98%)
Dec 31, 2021 43.52 43.78 43.22 43.35 1,341,316 -0.07(-0.16%)
Dec 30, 2021 43.90 44.07 43.40 43.42 2,227,204 -0.30(-0.69%)
Dec 29, 2021 43.95 44.22 43.68 43.72 1,958,277 -0.25(-0.57%)
Dec 28, 2021 44.23 44.46 43.85 43.97 1,243,448 -0.31(-0.70%)
Dec 27, 2021 43.65 44.29 43.32 44.28 1,507,065 +0.47(+1.07%)
Dec 23, 2021 44.03 44.45 43.77 43.81 1,945,023 +0.26(+0.60%)
Dec 22, 2021 43.02 43.64 42.78 43.55 1,830,143 +0.56(+1.30%)
Dec 21, 2021 42.34 43.19 42.34 42.99 2,068,331 +1.10(+2.63%)
Dec 20, 2021 41.65 41.89 41.19 41.89 2,401,555 -0.15(-0.36%)
Dec 17, 2021 42.64 42.67 42.00 42.04 2,326,115 -0.78(-1.82%)
Dec 16, 2021 43.00 43.47 42.76 42.82 1,498,489 +0.07(+0.16%)
Dec 15, 2021 42.48 42.90 41.95 42.75 2,004,581 +0.20(+0.47%)
Dec 14, 2021 42.62 43.26 42.47 42.55 2,174,002 -0.15(-0.35%)
Dec 13, 2021 43.15 43.25 42.62 42.70 2,466,747 -1.27(-2.89%)
Dec 10, 2021 44.22 44.29 43.53 43.97 4,178,475 +0.17(+0.39%)
Dec 09, 2021 43.92 44.03 43.56 43.80 3,602,360 -0.48(-1.08%)
Dec 08, 2021 44.63 44.90 44.24 44.28 3,605,733 +0.18(+0.41%)
Dec 07, 2021 44.47 44.91 43.95 44.10 3,656,873 -0.07(-0.16%)
Dec 06, 2021 44.61 44.68 44.11 44.17 2,471,493 +0.75(+1.73%)
Dec 03, 2021 44.06 44.22 43.12 43.42 2,218,255 -0.35(-0.80%)
Dec 02, 2021 43.05 43.96 42.57 43.77 5,537,849 +2.36(+5.70%)
Dec 01, 2021 43.00 43.06 41.35 41.41 4,969,905 -0.65(-1.55%)
Nov 30, 2021 41.79 42.24 41.51 42.06 3,538,853 -0.40(-0.94%)
Nov 29, 2021 43.11 43.38 42.38 42.46 2,332,410 +0.46(+1.10%)
Nov 26, 2021 41.80 42.08 41.37 42.00 2,773,927 -2.38(-5.36%)
Nov 24, 2021 43.70 44.49 43.68 44.38 1,981,139 +0.12(+0.27%)
Nov 23, 2021 43.50 44.34 43.48 44.26 2,894,233 +1.22(+2.83%)
Nov 22, 2021 42.61 43.55 42.59 43.04 2,340,042 -0.05(-0.12%)
Nov 19, 2021 43.58 43.76 42.94 43.09 2,238,628 -1.82(-4.05%)
Nov 18, 2021 44.56 45.05 44.90 44.91 3,301,555 -0.35(-0.77%)
Nov 17, 2021 45.34 45.83 45.05 45.26 2,266,561 -0.40(-0.88%)
Nov 16, 2021 45.77 45.95 45.59 45.66 2,512,102 +0.39(+0.86%)
Nov 15, 2021 45.02 45.55 44.70 45.27 1,944,584 +0.79(+1.78%)
Nov 12, 2021 44.30 44.60 44.22 44.48 1,155,826 +0.00(+0.00%)
Nov 11, 2021 44.73 45.03 44.45 44.48 1,267,032 +0.06(+0.14%)
Nov 10, 2021 45.48 44.42 1,866,162 -1.53(-3.33%)
Nov 09, 2021 45.89 45.99 45.21 45.95 1,598,312 +0.25(+0.55%)
Nov 08, 2021 45.61 46.00 45.56 45.70 2,712,906 +0.23(+0.51%)
Nov 05, 2021 45.38 45.66 44.99 45.47 1,865,423 +0.77(+1.72%)
Nov 04, 2021 45.12 45.22 44.41 44.70 2,820,097 +0.14(+0.31%)
Nov 03, 2021 44.43 44.80 44.27 44.56 2,755,651 -0.60(-1.33%)
Nov 02, 2021 44.95 45.26 44.68 45.16 2,910,134 -0.65(-1.42%)
Nov 01, 2021 46.07 46.05 45.66 45.81 3,663,886 -0.03(-0.07%)
Oct 29, 2021 46.38 46.64 45.65 45.84 6,514,263 -1.40(-2.96%)
Oct 28, 2021 47.77 47.89 46.59 47.24 5,350,196 -2.45(-4.93%)
Oct 27, 2021 48.62 50.44 48.26 49.69 6,266,753 +0.68(+1.39%)
Oct 26, 2021 49.58 49.01 2,341,478 -0.30(-0.61%)
Oct 25, 2021 49.35 49.49 48.88 49.31 3,566,282 +0.42(+0.86%)
Oct 22, 2021 48.90 49.10 48.46 48.89 2,300,876 -0.25(-0.51%)
Oct 21, 2021 49.36 49.56 48.63 49.14 2,509,679 -0.49(-0.99%)
Oct 20, 2021 49.32 50.05 49.16 49.63 3,020,435 +0.14(+0.28%)
Oct 19, 2021 49.48 49.65 49.13 49.49 2,740,877 +0.61(+1.25%)
Oct 18, 2021 49.20 49.35 48.78 48.88 2,427,715 -0.35(-0.71%)
Oct 15, 2021 49.14 49.49 48.97 49.23 3,893,379 +0.93(+1.93%)
Oct 14, 2021 48.72 48.77 48.13 48.30 3,132,148 +0.69(+1.45%)
Oct 13, 2021 46.96 47.78 46.80 47.61 3,678,437 +0.47(+1.00%)
Oct 12, 2021 47.28 47.63 46.92 47.14 3,374,002 +0.09(+0.19%)
Oct 11, 2021 47.39 47.49 46.97 47.05 3,127,134 +0.58(+1.25%)
Oct 08, 2021 46.34 47.00 46.33 46.47 2,671,826 +0.52(+1.13%)
Oct 07, 2021 45.56 46.11 45.38 45.95 2,988,742 +0.49(+1.08%)
Oct 06, 2021 45.25 45.59 44.95 45.46 3,974,228 -0.88(-1.90%)
Oct 05, 2021 46.00 46.65 45.74 46.34 4,125,884 +0.96(+2.12%)
Oct 04, 2021 45.43 46.08 45.23 45.38 3,768,723 +0.45(+1.00%)
Oct 01, 2021 44.66 45.12 44.32 44.93 3,451,993 +0.66(+1.49%)
Sep 30, 2021 44.40 44.68 43.90 44.27 3,880,141 +0.21(+0.48%)
Sep 29, 2021 43.94 44.33 43.45 44.06 3,961,040 +0.12(+0.27%)
Sep 28, 2021 44.71 44.82 43.85 43.94 4,997,455 +0.11(+0.25%)
Sep 27, 2021 43.07 43.97 43.00 43.83 5,366,147 +2.16(+5.18%)
Sep 24, 2021 41.45 41.91 41.39 41.67 2,746,227 -0.37(-0.88%)
Sep 23, 2021 41.29 42.07 41.13 42.04 5,808,284 +1.23(+3.01%)
Sep 22, 2021 41.23 41.48 40.81 40.81 5,770,002 +0.33(+0.82%)
Sep 21, 2021 40.72 40.99 40.22 40.48 6,775,723 +1.51(+3.87%)
Sep 20, 2021 39.12 39.26 38.46 38.97 4,268,424 -0.74(-1.86%)
Sep 17, 2021 40.19 40.40 39.48 39.71 3,563,596 -0.71(-1.76%)
Sep 16, 2021 40.95 40.95 40.13 40.42 2,022,723 -0.56(-1.37%)
Sep 15, 2021 40.46 41.00 40.45 40.98 3,560,473 +1.16(+2.91%)
Sep 14, 2021 40.78 40.80 39.75 39.82 2,405,180 -0.24(-0.60%)
Sep 13, 2021 39.90 40.43 39.90 40.06 4,339,913 +0.69(+1.75%)
Sep 10, 2021 39.49 39.69 39.30 39.37 3,697,708 +0.14(+0.36%)
Sep 09, 2021 39.09 39.52 38.95 39.23 4,923,106 -0.18(-0.46%)
Sep 08, 2021 39.71 39.95 39.35 39.41 4,946,950 -0.36(-0.91%)
Sep 07, 2021 39.65 40.04 39.57 39.77 2,402,562 +0.00(+0.00%)
Sep 03, 2021 39.82 39.99 39.53 39.77 1,724,034 -0.10(-0.25%)
Sep 02, 2021 39.67 40.29 39.64 39.87 2,973,425 +0.67(+1.71%)
Sep 01, 2021 39.52 39.65 39.07 39.20 2,437,445 -0.17(-0.43%)
Aug 31, 2021 39.42 39.62 39.27 39.37 5,671,484 -0.14(-0.35%)
Aug 30, 2021 39.80 39.88 39.51 39.51 1,802,476 -0.34(-0.85%)
Aug 27, 2021 39.28 40.09 39.28 39.85 2,494,854 +0.87(+2.23%)
Aug 26, 2021 39.26 39.44 38.92 38.98 1,705,280 -0.25(-0.64%)
Aug 25, 2021 39.10 39.38 38.89 39.23 2,076,886 +0.00(+0.00%)
Aug 24, 2021 38.85 39.30 38.81 39.23 1,786,334 +0.38(+0.98%)
Aug 23, 2021 38.35 38.94 38.35 38.85 2,173,774 +1.13(+3.00%)
Aug 20, 2021 37.59 37.86 37.50 37.72 2,571,376 +0.03(+0.08%)
Aug 19, 2021 38.06 38.22 37.40 37.69 3,914,143 -0.93(-2.41%)
Aug 18, 2021 39.26 39.41 38.62 38.62 3,213,253 -0.48(-1.23%)
Aug 17, 2021 38.99 39.67 38.80 39.10 3,049,925 +0.16(+0.41%)
Aug 16, 2021 39.00 39.09 38.59 38.94 2,815,283 -0.58(-1.47%)
Aug 13, 2021 40.00 40.09 39.52 39.52 2,967,470 -0.84(-2.08%)
Aug 12, 2021 40.39 40.52 40.01 40.36 2,316,424 -0.87(-2.11%)
Aug 11, 2021 40.98 41.24 40.76 41.23 3,435,433 +0.37(+0.91%)
Aug 10, 2021 40.31 40.90 40.15 40.86 3,152,496 +0.51(+1.26%)
Aug 09, 2021 40.37 40.55 40.07 40.35 4,194,421 -0.19(-0.47%)
Aug 06, 2021 40.65 40.79 40.37 40.54 2,561,925 +0.21(+0.52%)
Aug 05, 2021 40.54 40.82 40.25 40.33 4,079,918 +0.59(+1.48%)
Aug 04, 2021 40.16 40.43 39.73 39.74 3,250,440 -0.72(-1.78%)
Aug 03, 2021 40.19 40.55 39.56 40.46 4,773,781 +0.81(+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.