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, 2015 51.97 52.97 51.45 52.93 1,992,478 +0.31(+0.59%)
Aug 28, 2015 51.74 53.00 51.66 52.62 2,619,446 +0.66(+1.27%)
Aug 27, 2015 49.72 52.06 50.45 51.96 4,520,572 +2.24(+4.51%)
Aug 26, 2015 50.87 50.90 48.92 49.72 4,062,324 -0.14(-0.28%)
Aug 25, 2015 51.96 51.96 49.86 49.86 1,851,998 +0.00(+0.00%)
Aug 24, 2015 49.90 51.33 49.06 49.86 4,039,075 -2.67(-5.08%)
Aug 21, 2015 54.10 54.18 52.53 52.53 2,290,545 -1.87(-3.44%)
Aug 20, 2015 54.96 55.38 54.37 54.40 1,502,019 -0.40(-0.73%)
Aug 19, 2015 56.12 55.57 54.49 54.80 1,395,891 -1.32(-2.35%)
Aug 18, 2015 55.96 56.33 55.95 56.12 784,072 -0.42(-0.74%)
Aug 17, 2015 56.68 56.84 56.32 56.54 724,875 -0.37(-0.65%)
Aug 14, 2015 56.76 57.15 56.66 56.91 1,239,025 -0.24(-0.42%)
Aug 13, 2015 58.07 58.07 57.02 57.15 1,146,261 -1.57(-2.67%)
Aug 12, 2015 58.15 58.83 57.74 58.72 1,899,062 -0.67(-1.13%)
Aug 11, 2015 59.05 59.52 58.60 59.39 2,661,510 +0.19(+0.32%)
Aug 10, 2015 58.25 59.20 58.21 59.20 1,879,952 +0.41(+0.70%)
Aug 07, 2015 59.02 59.40 58.76 58.79 1,390,872 -0.07(-0.12%)
Aug 06, 2015 58.33 58.95 57.93 58.86 1,100,101 +0.76(+1.31%)
Aug 05, 2015 58.59 58.91 58.06 58.10 1,058,110 +0.65(+1.13%)
Aug 04, 2015 57.71 57.94 57.21 57.45 922,698 -0.08(-0.14%)
Aug 03, 2015 58.03 58.10 57.38 57.53 1,013,602 -0.62(-1.07%)
Jul 31, 2015 59.08 59.08 57.90 58.15 1,045,968 +0.01(+0.02%)
Jul 30, 2015 58.34 58.57 57.81 58.14 1,353,191 +2.33(+4.17%)
Jul 29, 2015 54.93 55.95 54.89 55.81 990,800 +0.61(+1.11%)
Jul 28, 2015 55.01 55.46 54.65 55.20 1,765,907 +0.47(+0.86%)
Jul 27, 2015 55.00 55.10 54.52 54.73 1,889,580 -0.20(-0.36%)
Jul 24, 2015 55.23 55.32 54.83 54.93 1,231,440 -1.05(-1.88%)
Jul 23, 2015 56.15 56.33 55.65 55.98 929,283 -0.43(-0.76%)
Jul 22, 2015 56.56 56.80 56.19 56.41 975,010 -0.93(-1.62%)
Jul 21, 2015 57.38 57.85 57.25 57.34 658,862 +0.27(+0.47%)
Jul 20, 2015 57.30 57.51 56.98 57.07 784,757 -0.44(-0.77%)
Jul 17, 2015 57.86 57.88 57.26 57.51 759,006 -0.21(-0.36%)
Jul 16, 2015 57.81 58.09 57.70 57.72 694,870 +0.04(+0.07%)
Jul 15, 2015 57.87 57.99 57.47 57.68 494,301 -0.65(-1.11%)
Jul 14, 2015 57.46 58.35 57.34 58.33 777,738 +1.01(+1.76%)
Jul 13, 2015 57.31 57.49 57.02 57.32 979,881 -0.37(-0.64%)
Jul 10, 2015 57.60 57.77 57.10 57.69 893,729 +1.48(+2.63%)
Jul 09, 2015 56.52 56.60 55.88 56.21 1,061,373 +0.63(+1.13%)
Jul 08, 2015 56.09 56.15 55.43 55.58 1,191,374 -0.42(-0.75%)
Jul 07, 2015 55.46 56.15 54.55 56.00 1,688,992 -0.39(-0.69%)
Jul 06, 2015 56.44 56.65 56.17 56.39 1,015,596 -0.91(-1.59%)
Jul 02, 2015 57.41 57.30 57.30 57.30 826,400 +0.54(+0.95%)
Jul 01, 2015 57.52 57.54 56.66 56.76 955,720 -0.59(-1.03%)
Jun 30, 2015 57.73 57.86 56.85 57.35 3,703,073 -0.71(-1.22%)
Jun 29, 2015 58.31 58.77 58.03 58.06 1,863,161 -1.87(-3.12%)
Jun 26, 2015 59.57 59.96 59.44 59.93 715,960 -0.06(-0.10%)
Jun 25, 2015 60.65 60.65 59.89 59.99 874,371 -0.27(-0.45%)
Jun 24, 2015 60.40 60.74 60.10 60.26 1,118,130 +0.43(+0.72%)
Jun 23, 2015 59.50 59.99 59.49 59.83 866,334 -0.21(-0.35%)
Jun 22, 2015 60.25 60.40 60.01 60.04 781,492 +0.55(+0.92%)
Jun 19, 2015 59.87 60.08 59.42 59.49 593,923 -0.02(-0.03%)
Jun 18, 2015 59.57 59.99 59.23 59.51 700,882 +0.22(+0.37%)
Jun 17, 2015 59.20 59.52 58.70 59.29 800,732 +0.11(+0.19%)
Jun 16, 2015 58.43 59.18 58.40 59.18 661,452 +0.47(+0.80%)
Jun 15, 2015 58.24 58.96 58.21 58.71 719,802 -0.14(-0.24%)
Jun 12, 2015 58.90 59.10 58.43 58.85 1,406,090 -1.02(-1.70%)
Jun 11, 2015 59.95 60.02 59.54 59.87 623,031 +0.12(+0.20%)
Jun 10, 2015 59.58 60.11 59.42 59.75 1,130,036 +1.33(+2.28%)
Jun 09, 2015 58.37 58.66 57.91 58.42 1,765,097 +0.08(+0.14%)
Jun 08, 2015 58.74 59.07 58.33 58.34 2,003,256 -0.57(-0.97%)
Jun 05, 2015 58.14 59.17 58.10 58.91 3,678,124 +0.09(+0.15%)
Jun 04, 2015 59.36 59.53 58.81 58.82 2,287,393 -1.03(-1.72%)
Jun 03, 2015 60.23 60.46 59.83 59.85 3,690,286 -0.21(-0.35%)
Jun 02, 2015 59.96 60.49 59.87 60.06 1,142,947 +0.58(+0.98%)
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.