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

50.05 USD +0.81 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.85 40.05 39.65 39.76 3,473,381 -0.18(-0.45%)
Aug 30, 2021 40.24 40.29 39.94 39.94 3,404,489 -0.36(-0.89%)
Aug 27, 2021 39.74 40.51 39.72 40.30 4,245,371 +0.88(+2.23%)
Aug 26, 2021 39.79 39.90 39.39 39.42 3,058,264 -0.28(-0.71%)
Aug 25, 2021 39.58 39.85 39.39 39.70 4,088,654 -0.03(-0.08%)
Aug 24, 2021 39.49 39.84 39.39 39.73 3,675,551 +0.24(+0.61%)
Aug 23, 2021 38.95 39.51 38.94 39.49 4,420,046 +1.31(+3.43%)
Aug 20, 2021 38.08 38.38 37.97 38.18 4,461,581 -0.16(-0.42%)
Aug 19, 2021 38.73 38.80 38.02 38.34 6,197,734 -0.89(-2.27%)
Aug 18, 2021 39.81 39.99 39.22 39.23 4,283,771 -0.56(-1.41%)
Aug 17, 2021 39.65 40.37 39.47 39.79 4,722,617 +0.08(+0.20%)
Aug 16, 2021 39.81 39.84 39.38 39.71 4,457,923 -0.74(-1.83%)
Aug 13, 2021 40.78 40.92 40.41 40.45 3,133,945 -0.65(-1.58%)
Aug 12, 2021 41.19 41.25 40.76 41.10 3,895,516 -0.76(-1.82%)
Aug 11, 2021 41.56 41.88 41.38 41.86 4,311,263 +0.36(+0.87%)
Aug 10, 2021 40.92 41.54 40.79 41.50 4,461,672 +0.46(+1.12%)
Aug 09, 2021 41.08 41.28 40.81 41.04 4,113,968 -0.31(-0.75%)
Aug 06, 2021 41.46 41.61 41.21 41.35 3,848,844 +0.15(+0.36%)
Aug 05, 2021 41.43 41.66 41.15 41.20 4,347,511 +0.53(+1.30%)
Aug 04, 2021 41.10 41.42 40.67 40.67 4,527,497 -0.95(-2.28%)
Aug 03, 2021 41.22 41.69 40.65 41.62 6,500,590 +1.05(+2.59%)
Aug 02, 2021 41.04 41.54 40.53 40.57 5,048,509 -0.05(-0.12%)
Jul 30, 2021 41.03 41.08 40.38 40.62 4,895,327 -0.33(-0.81%)
Jul 29, 2021 41.45 41.66 40.83 40.95 7,483,565 +1.44(+3.64%)
Jul 28, 2021 39.28 39.60 39.03 39.51 4,308,940 +0.23(+0.59%)
Jul 27, 2021 38.96 39.44 38.78 39.28 4,434,859 +0.03(+0.08%)
Jul 26, 2021 38.53 39.27 38.51 39.25 4,496,756 +1.38(+3.64%)
Jul 23, 2021 38.15 38.31 37.67 37.87 3,112,848 -0.22(-0.58%)
Jul 22, 2021 38.44 38.44 37.80 38.09 4,946,130 -0.39(-1.01%)
Jul 21, 2021 37.99 38.65 37.93 38.48 5,126,099 +1.33(+3.58%)
Jul 20, 2021 36.59 37.28 36.32 37.15 5,575,007 +0.07(+0.19%)
Jul 19, 2021 37.46 37.76 36.71 37.08 6,520,310 -1.30(-3.39%)
Jul 16, 2021 39.35 39.45 38.28 38.38 6,143,020 -0.66(-1.69%)
Jul 15, 2021 39.16 39.58 38.94 39.04 4,901,204 -0.93(-2.33%)
Jul 14, 2021 40.91 41.17 39.86 39.97 3,920,458 -0.37(-0.92%)
Jul 13, 2021 40.79 40.84 40.28 40.34 4,012,041 -0.22(-0.54%)
Jul 12, 2021 40.47 40.98 40.26 40.56 3,318,248 -0.39(-0.95%)
Jul 09, 2021 40.58 40.97 40.34 40.95 2,878,617 +0.56(+1.39%)
Jul 08, 2021 39.81 40.65 39.67 40.39 5,411,285 +0.04(+0.10%)
Jul 07, 2021 40.59 41.09 39.94 40.35 5,659,885 -0.40(-0.98%)
Jul 06, 2021 41.67 41.67 40.35 40.75 5,336,939 -0.58(-1.40%)
Jul 02, 2021 41.17 41.37 40.85 41.33 3,473,535 -0.11(-0.27%)
Jul 01, 2021 41.34 41.63 41.15 41.44 4,508,803 +1.04(+2.57%)
Jun 30, 2021 40.28 40.66 40.15 40.40 3,475,811 +0.31(+0.77%)
Jun 29, 2021 40.68 40.89 40.07 40.09 3,492,554 -0.26(-0.64%)
Jun 28, 2021 41.29 41.30 40.19 40.35 5,031,446 -1.54(-3.68%)
Jun 25, 2021 42.08 42.23 41.67 41.89 4,145,389 +0.08(+0.19%)
Jun 24, 2021 41.75 41.87 41.45 41.81 3,927,977 +0.53(+1.28%)
Jun 23, 2021 41.96 42.28 41.21 41.28 4,725,334 +0.27(+0.66%)
Jun 22, 2021 40.66 41.13 40.33 41.01 5,647,221 +0.53(+1.31%)
Jun 21, 2021 39.55 40.54 39.50 40.48 5,458,995 +1.40(+3.58%)
Jun 18, 2021 39.35 39.81 39.08 39.08 10,959,507 -2.17(-5.26%)
Jun 17, 2021 41.94 42.27 40.64 41.25 11,619,883 -0.42(-1.01%)
Jun 16, 2021 42.17 42.22 41.51 41.67 5,137,957 -0.69(-1.63%)
Jun 15, 2021 41.59 42.38 41.59 42.36 5,078,385 +1.11(+2.69%)
Jun 14, 2021 41.13 41.78 40.99 41.25 4,782,678 +0.83(+2.05%)
Jun 11, 2021 40.54 40.59 40.29 40.42 3,424,050 +0.31(+0.77%)
Jun 10, 2021 40.38 40.78 39.92 40.11 4,640,404 +0.29(+0.73%)
Jun 09, 2021 39.91 40.21 39.78 39.82 4,725,700 +0.08(+0.20%)
Jun 08, 2021 39.20 39.85 38.88 39.74 5,133,426 +0.06(+0.15%)
Jun 07, 2021 39.94 40.12 39.67 39.68 2,989,743 -0.47(-1.17%)
Jun 04, 2021 40.28 40.35 39.82 40.15 3,476,309 -0.05(-0.12%)
Jun 03, 2021 39.79 40.38 39.63 40.20 4,860,975 -0.08(-0.20%)
Jun 02, 2021 39.73 40.46 39.48 40.28 6,647,264 +0.69(+1.74%)
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.