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

50.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 41.91 42.30 41.60 42.04 6,551,415 -0.41(-0.97%)
Nov 29, 2021 43.21 43.49 42.40 42.45 4,648,171 +0.38(+0.90%)
Nov 26, 2021 41.77 42.15 41.46 42.07 7,174,458 -2.17(-4.91%)
Nov 24, 2021 43.60 44.29 43.60 44.24 3,031,829 +0.16(+0.36%)
Nov 23, 2021 43.46 44.22 43.40 44.08 4,515,227 +0.95(+2.20%)
Nov 22, 2021 42.73 43.57 42.71 43.13 5,072,572 -0.08(-0.19%)
Nov 19, 2021 43.63 43.87 43.04 43.21 4,642,184 -1.86(-4.13%)
Nov 18, 2021 44.71 45.13 44.99 45.07 4,392,375 -0.27(-0.60%)
Nov 17, 2021 45.22 45.78 45.10 45.34 4,750,215 -0.25(-0.55%)
Nov 16, 2021 45.70 45.92 45.53 45.59 4,763,163 +0.31(+0.68%)
Nov 15, 2021 44.88 45.54 44.56 45.28 5,912,703 +1.11(+2.51%)
Nov 12, 2021 44.05 44.31 43.97 44.17 2,812,039 -0.08(-0.18%)
Nov 11, 2021 44.50 44.86 44.24 44.25 3,845,773 -0.20(-0.45%)
Nov 10, 2021 45.44 44.45 4,318,967 -1.59(-3.45%)
Nov 09, 2021 45.99 46.05 45.29 46.04 3,490,344 +0.25(+0.55%)
Nov 08, 2021 45.89 46.17 45.59 45.79 3,701,355 +0.03(+0.07%)
Nov 05, 2021 45.68 45.95 45.28 45.76 3,898,495 +0.89(+1.98%)
Nov 04, 2021 45.44 45.54 44.63 44.87 6,636,003 +0.08(+0.18%)
Nov 03, 2021 44.53 44.97 44.45 44.79 6,080,312 -0.61(-1.34%)
Nov 02, 2021 45.35 45.55 45.10 45.40 4,611,888 -0.76(-1.65%)
Nov 01, 2021 46.37 46.31 45.90 46.16 4,981,446 +0.24(+0.52%)
Oct 29, 2021 46.35 46.71 45.83 45.92 7,518,573 -1.52(-3.20%)
Oct 28, 2021 48.00 48.06 46.81 47.44 14,549,009 -2.53(-5.06%)
Oct 27, 2021 48.60 50.75 48.37 49.97 16,955,747 +1.11(+2.27%)
Oct 26, 2021 49.21 48.86 3,395,071 -0.20(-0.41%)
Oct 25, 2021 49.08 49.28 48.78 49.06 4,869,864 +0.37(+0.76%)
Oct 22, 2021 48.64 48.86 48.17 48.69 4,391,624 -0.16(-0.33%)
Oct 21, 2021 49.22 49.40 48.47 48.85 4,566,305 -0.59(-1.19%)
Oct 20, 2021 49.04 49.77 48.87 49.44 6,833,111 +0.15(+0.30%)
Oct 19, 2021 49.16 49.35 48.93 49.29 4,475,346 +0.69(+1.42%)
Oct 18, 2021 48.71 48.94 48.48 48.60 5,068,389 -0.11(-0.23%)
Oct 15, 2021 48.69 48.99 48.56 48.71 5,178,512 +0.62(+1.29%)
Oct 14, 2021 48.41 48.45 47.83 48.09 5,560,305 +0.62(+1.31%)
Oct 13, 2021 46.80 47.70 46.63 47.47 7,010,363 +0.46(+0.98%)
Oct 12, 2021 47.26 47.55 46.93 47.01 5,994,930 -0.11(-0.23%)
Oct 11, 2021 47.46 47.61 47.04 47.12 6,026,313 +0.55(+1.18%)
Oct 08, 2021 46.59 47.13 46.57 46.57 8,666,390 +0.54(+1.17%)
Oct 07, 2021 45.42 46.22 45.29 46.03 7,114,855 +0.57(+1.25%)
Oct 06, 2021 45.51 45.81 45.08 45.46 7,143,441 -1.07(-2.30%)
Oct 05, 2021 46.29 46.83 45.98 46.53 6,626,305 +0.85(+1.86%)
Oct 04, 2021 45.84 46.49 45.57 45.68 8,077,461 +0.29(+0.64%)
Oct 01, 2021 45.07 45.52 44.75 45.39 5,399,590 +0.82(+1.84%)
Sep 30, 2021 44.88 45.17 44.40 44.57 6,267,883 +0.00(+0.00%)
Sep 29, 2021 44.34 44.78 43.96 44.57 5,864,010 +0.10(+0.22%)
Sep 28, 2021 45.36 45.41 44.42 44.47 9,512,509 +0.30(+0.68%)
Sep 27, 2021 43.44 44.29 43.41 44.17 7,267,758 +2.19(+5.22%)
Sep 24, 2021 41.85 42.23 41.79 41.98 5,378,694 -0.31(-0.73%)
Sep 23, 2021 41.77 42.40 41.60 42.29 8,434,537 +1.05(+2.55%)
Sep 22, 2021 41.78 41.95 41.24 41.24 6,229,363 +0.27(+0.66%)
Sep 21, 2021 41.39 41.49 40.65 40.97 10,815,731 +1.48(+3.75%)
Sep 20, 2021 39.64 39.80 39.01 39.49 5,523,305 -0.87(-2.16%)
Sep 17, 2021 40.76 40.90 40.10 40.36 4,509,561 -0.50(-1.22%)
Sep 16, 2021 41.40 41.40 40.58 40.86 3,981,665 -0.63(-1.52%)
Sep 15, 2021 40.82 41.51 40.80 41.49 5,699,568 +1.38(+3.44%)
Sep 14, 2021 41.02 41.03 40.03 40.11 5,310,362 -0.21(-0.52%)
Sep 13, 2021 40.00 40.62 40.00 40.32 6,104,091 +0.85(+2.15%)
Sep 10, 2021 39.72 39.82 39.44 39.47 3,928,831 +0.12(+0.30%)
Sep 09, 2021 39.33 39.75 39.17 39.35 3,886,481 -0.18(-0.46%)
Sep 08, 2021 40.07 40.29 39.50 39.53 3,965,066 -0.56(-1.40%)
Sep 07, 2021 40.00 40.45 39.94 40.09 3,110,305 -0.06(-0.15%)
Sep 03, 2021 40.27 40.42 39.94 40.15 3,185,750 -0.16(-0.40%)
Sep 02, 2021 39.99 40.69 39.96 40.31 5,691,228 +0.71(+1.79%)
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.