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 (%)
Apr 29, 2016 53.60 53.76 52.94 53.35 1,558,604 -0.10(-0.19%)
Apr 28, 2016 53.54 54.15 53.28 53.45 1,418,166 -0.47(-0.87%)
Apr 27, 2016 53.00 54.11 53.00 53.92 2,268,064 +1.25(+2.37%)
Apr 26, 2016 52.25 52.77 52.11 52.67 1,833,491 +0.68(+1.31%)
Apr 25, 2016 52.34 52.53 51.61 51.99 3,335,763 -1.36(-2.55%)
Apr 22, 2016 52.71 53.41 52.69 53.35 1,744,499 +0.13(+0.24%)
Apr 21, 2016 53.46 53.66 53.00 53.22 2,025,213 +0.18(+0.34%)
Apr 20, 2016 52.49 53.45 52.38 53.04 1,505,923 +0.16(+0.30%)
Apr 19, 2016 51.93 52.99 51.88 52.88 2,660,056 +0.76(+1.46%)
Apr 18, 2016 50.79 52.34 50.75 52.12 2,699,977 -0.05(-0.10%)
Apr 15, 2016 52.20 52.27 51.79 52.17 2,684,807 +0.08(+0.15%)
Apr 14, 2016 51.74 52.30 51.66 52.09 1,714,213 +0.41(+0.79%)
Apr 13, 2016 51.66 51.88 51.36 51.68 1,596,459 +0.50(+0.98%)
Apr 12, 2016 49.95 51.37 49.89 51.18 1,863,548 +1.15(+2.30%)
Apr 11, 2016 49.89 50.36 49.89 50.03 1,202,850 +0.33(+0.66%)
Apr 08, 2016 49.39 49.87 49.24 49.70 2,057,253 +1.89(+3.95%)
Apr 07, 2016 47.55 48.03 47.46 47.81 1,474,360 -0.24(-0.50%)
Apr 06, 2016 47.27 48.10 47.08 48.05 2,286,982 +0.74(+1.56%)
Apr 05, 2016 47.26 47.70 47.09 47.31 1,976,625 -1.24(-2.55%)
Apr 04, 2016 48.67 48.99 48.46 48.55 2,983,834 +0.07(+0.14%)
Apr 01, 2016 47.60 48.57 47.58 48.48 2,387,130 -0.71(-1.44%)
Mar 31, 2016 49.39 49.69 49.15 49.19 1,274,807 -0.52(-1.05%)
Mar 30, 2016 50.01 50.49 49.53 49.71 2,040,470 +0.91(+1.86%)
Mar 29, 2016 47.91 48.85 47.65 48.80 1,715,208 +0.08(+0.16%)
Mar 28, 2016 49.00 49.00 48.42 48.72 910,091 +0.00(+0.00%)
Mar 24, 2016 47.41 48.72 48.72 48.72 1,887,300 +0.47(+0.97%)
Mar 23, 2016 48.70 48.74 48.20 48.25 2,814,490 -0.65(-1.33%)
Mar 22, 2016 48.49 49.18 48.42 48.90 3,025,074 -0.70(-1.41%)
Mar 21, 2016 49.39 49.75 48.92 49.60 2,689,724 -0.49(-0.98%)
Mar 18, 2016 50.36 50.59 49.80 50.09 3,903,533 -0.59(-1.16%)
Mar 17, 2016 50.10 50.78 49.74 50.68 2,434,366 +1.31(+2.65%)
Mar 16, 2016 48.17 49.42 48.14 49.37 2,128,158 +1.24(+2.58%)
Mar 15, 2016 47.52 48.16 47.40 48.13 3,563,253 -0.35(-0.72%)
Mar 14, 2016 48.04 48.72 47.79 48.48 1,857,959 -0.32(-0.66%)
Mar 11, 2016 48.47 48.95 48.32 48.80 3,069,762 +1.08(+2.26%)
Mar 10, 2016 47.60 47.94 47.26 47.72 4,558,705 -0.69(-1.43%)
Mar 09, 2016 47.67 48.61 47.43 48.41 3,087,512 +0.86(+1.81%)
Mar 08, 2016 48.01 48.07 46.99 47.55 4,076,476 -1.00(-2.06%)
Mar 07, 2016 46.80 48.81 46.78 48.55 2,834,149 +0.31(+0.64%)
Mar 04, 2016 47.54 48.65 47.52 48.24 2,749,455 +0.37(+0.77%)
Mar 03, 2016 47.15 47.98 46.98 47.87 2,728,233 +0.56(+1.18%)
Mar 02, 2016 46.19 47.31 45.97 47.31 3,145,755 +0.77(+1.65%)
Mar 01, 2016 46.08 46.56 45.62 46.54 2,531,561 +0.83(+1.82%)
Feb 29, 2016 46.03 46.16 45.60 45.71 3,403,027 -0.01(-0.02%)
Feb 26, 2016 45.84 45.96 45.47 45.72 3,742,584 +0.42(+0.93%)
Feb 25, 2016 45.21 45.41 44.23 45.30 4,225,920 +0.93(+2.10%)
Feb 24, 2016 42.97 44.47 42.84 44.37 3,409,967 +0.02(+0.05%)
Feb 23, 2016 45.33 45.68 44.26 44.35 3,073,000 -1.96(-4.23%)
Feb 22, 2016 45.66 46.38 45.66 46.31 4,895,260 +1.01(+2.23%)
Feb 19, 2016 45.02 45.34 44.52 45.30 3,240,711 -0.42(-0.92%)
Feb 18, 2016 46.43 46.49 45.60 45.72 1,852,931 -0.49(-1.06%)
Feb 17, 2016 44.82 46.43 44.75 46.21 2,919,130 +0.84(+1.85%)
Feb 16, 2016 45.22 45.52 44.51 45.37 3,219,526 +1.10(+2.48%)
Feb 12, 2016 43.30 44.27 44.27 44.27 3,920,200 +1.65(+3.87%)
Feb 11, 2016 41.91 42.82 41.63 42.62 3,202,791 +0.29(+0.69%)
Feb 10, 2016 42.31 43.14 42.04 42.33 2,856,829 -0.29(-0.68%)
Feb 09, 2016 42.92 43.17 42.27 42.62 3,988,635 -1.90(-4.27%)
Feb 08, 2016 44.07 44.69 43.50 44.52 3,075,445 -0.20(-0.45%)
Feb 05, 2016 44.98 45.23 44.35 44.72 3,065,037 +0.11(+0.25%)
Feb 04, 2016 44.84 45.27 44.40 44.61 3,804,217 +1.53(+3.55%)
Feb 03, 2016 42.53 43.14 41.32 43.08 4,162,299 +1.55(+3.73%)
Feb 02, 2016 41.41 41.77 41.13 41.53 4,319,212 -2.03(-4.66%)
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.