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

51.11 USD +0.20 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 51.27 51.69 50.60 50.91 6,745,458 +1.17(+2.35%)
Jan 25, 2022 48.24 50.00 47.70 49.74 5,845,682 +1.74(+3.63%)
Jan 24, 2022 47.25 48.04 46.37 48.00 6,990,553 -0.65(-1.34%)
Jan 21, 2022 48.88 49.06 48.37 48.65 6,755,574 -0.84(-1.70%)
Jan 20, 2022 49.55 50.41 49.48 49.49 5,512,933 -1.31(-2.58%)
Jan 19, 2022 51.20 51.28 50.39 50.80 4,590,608 -0.15(-0.29%)
Jan 18, 2022 51.00 51.27 50.31 50.95 6,090,350 +0.90(+1.80%)
Jan 14, 2022 50.05 0 +0.81(+1.64%)
Jan 13, 2022 49.49 49.72 49.08 49.24 4,097,416 -0.06(-0.12%)
Jan 12, 2022 49.30 49.52 49.02 49.30 5,405,141 +0.81(+1.67%)
Jan 11, 2022 47.35 48.52 47.18 48.49 5,288,080 +1.48(+3.15%)
Jan 10, 2022 47.42 47.65 46.71 47.01 4,283,561 -0.26(-0.55%)
Jan 07, 2022 46.82 47.32 46.49 47.27 4,616,058 +0.53(+1.13%)
Jan 06, 2022 47.00 47.06 46.33 46.74 5,412,442 +0.75(+1.63%)
Jan 05, 2022 46.72 46.95 45.97 45.99 5,352,468 +0.02(+0.04%)
Jan 04, 2022 45.95 46.27 45.83 45.97 6,062,079 +1.33(+2.98%)
Jan 03, 2022 44.04 44.73 43.96 44.64 7,285,553 +1.24(+2.86%)
Dec 31, 2021 43.70 43.80 43.25 43.40 2,348,383 +0.00(+0.00%)
Dec 30, 2021 43.92 44.07 43.40 43.40 3,539,246 -0.28(-0.64%)
Dec 29, 2021 43.97 44.21 43.68 43.68 3,319,330 -0.34(-0.77%)
Dec 28, 2021 44.19 44.45 43.85 44.02 3,656,423 -0.31(-0.70%)
Dec 27, 2021 43.66 44.34 43.31 44.33 2,859,762 +0.49(+1.12%)
Dec 23, 2021 44.00 44.43 43.78 43.84 3,037,950 +0.32(+0.74%)
Dec 22, 2021 43.00 43.63 42.76 43.52 3,264,622 +0.47(+1.09%)
Dec 21, 2021 42.39 43.17 42.39 43.05 4,630,710 +1.12(+2.67%)
Dec 20, 2021 41.69 41.95 41.23 41.93 4,125,955 -0.18(-0.43%)
Dec 17, 2021 42.68 42.75 42.10 42.11 5,935,718 -0.75(-1.75%)
Dec 16, 2021 43.11 43.53 42.83 42.86 4,744,517 +0.03(+0.07%)
Dec 15, 2021 42.58 42.97 42.03 42.83 4,013,044 +0.15(+0.35%)
Dec 14, 2021 42.69 43.35 42.59 42.68 4,931,575 -0.15(-0.35%)
Dec 13, 2021 43.22 43.35 42.70 42.83 4,141,110 -1.32(-2.99%)
Dec 10, 2021 44.28 44.35 43.73 44.15 4,575,450 +0.12(+0.27%)
Dec 09, 2021 44.13 44.18 43.70 44.03 3,996,454 -0.57(-1.28%)
Dec 08, 2021 44.90 45.12 44.55 44.60 5,591,381 +0.16(+0.36%)
Dec 07, 2021 44.66 45.10 44.30 44.44 5,092,570 -0.05(-0.11%)
Dec 06, 2021 44.81 44.83 44.43 44.49 4,270,646 +0.91(+2.09%)
Dec 03, 2021 44.25 44.42 43.31 43.58 5,333,064 -0.29(-0.66%)
Dec 02, 2021 43.12 44.07 42.70 43.87 8,237,004 +2.28(+5.48%)
Dec 01, 2021 43.02 43.12 41.56 41.59 6,005,833 -0.45(-1.07%)
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 4,648,175 +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%)
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.