Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

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 (%)
Mar 31, 2016 48.68 48.97 48.44 48.45 2,985,935 -0.64(-1.30%)
Mar 30, 2016 49.55 50.02 48.89 49.09 6,301,458 +1.03(+2.14%)
Mar 29, 2016 47.28 48.06 47.04 48.06 3,707,732 -0.08(-0.17%)
Mar 28, 2016 48.40 48.44 47.88 48.14 2,777,794 -0.14(-0.29%)
Mar 24, 2016 46.93 48.28 48.28 48.28 4,684,600 +0.58(+1.22%)
Mar 23, 2016 48.20 48.32 47.65 47.70 2,579,536 -0.76(-1.57%)
Mar 22, 2016 48.09 48.74 48.02 48.46 3,429,809 -0.59(-1.20%)
Mar 21, 2016 49.00 49.30 48.52 49.05 2,847,577 -0.41(-0.83%)
Mar 18, 2016 49.99 50.16 49.27 49.46 5,048,538 -0.63(-1.26%)
Mar 17, 2016 49.67 50.32 49.31 50.09 3,929,901 +1.13(+2.31%)
Mar 16, 2016 47.84 49.04 47.84 48.96 4,502,166 +1.16(+2.43%)
Mar 15, 2016 47.24 47.83 47.04 47.80 3,412,659 -0.29(-0.60%)
Mar 14, 2016 47.68 48.26 47.38 48.09 4,161,694 -0.20(-0.41%)
Mar 11, 2016 47.33 48.53 47.91 48.29 8,743,009 +0.96(+2.03%)
Mar 10, 2016 47.50 47.77 47.02 47.33 6,648,209 -0.89(-1.85%)
Mar 09, 2016 47.48 48.49 47.17 48.22 9,315,584 +1.10(+2.33%)
Mar 08, 2016 47.86 47.89 46.76 47.12 7,511,466 -1.15(-2.38%)
Mar 07, 2016 46.76 48.66 46.71 48.27 7,754,218 +0.28(+0.58%)
Mar 04, 2016 47.28 48.35 47.26 47.99 4,371,665 +0.39(+0.82%)
Mar 03, 2016 46.76 47.70 46.66 47.60 4,437,910 +0.50(+1.06%)
Mar 02, 2016 46.05 47.11 45.82 47.10 4,861,243 +0.66(+1.42%)
Mar 01, 2016 46.02 46.50 45.58 46.44 4,716,913 +0.96(+2.11%)
Feb 29, 2016 45.83 46.06 45.42 45.48 3,279,781 -0.05(-0.11%)
Feb 26, 2016 45.78 45.91 45.42 45.53 4,582,028 +0.47(+1.04%)
Feb 25, 2016 45.10 45.28 44.21 45.06 5,527,874 +0.81(+1.83%)
Feb 24, 2016 42.98 44.27 42.85 44.25 6,563,559 -0.08(-0.18%)
Feb 23, 2016 45.32 45.62 44.21 44.33 4,265,072 -1.88(-4.07%)
Feb 22, 2016 45.72 46.33 45.65 46.21 4,207,842 +0.94(+2.08%)
Feb 19, 2016 44.96 45.27 44.47 45.27 5,586,420 -0.49(-1.07%)
Feb 18, 2016 46.44 46.50 45.61 45.76 5,659,913 -0.35(-0.76%)
Feb 17, 2016 44.71 46.38 44.71 46.11 5,945,688 +0.71(+1.56%)
Feb 16, 2016 45.20 45.49 44.42 45.40 6,448,813 +1.32(+2.99%)
Feb 12, 2016 43.38 44.08 44.08 44.08 5,042,000 +1.60(+3.77%)
Feb 11, 2016 41.97 42.74 41.61 42.48 6,931,481 +0.18(+0.43%)
Feb 10, 2016 42.28 43.17 42.02 42.30 4,367,096 -0.34(-0.80%)
Feb 09, 2016 43.02 43.27 42.25 42.64 8,752,638 -1.86(-4.18%)
Feb 08, 2016 44.08 44.65 43.53 44.50 5,695,153 -0.18(-0.40%)
Feb 05, 2016 44.91 45.25 44.28 44.68 10,761,028 +0.13(+0.29%)
Feb 04, 2016 44.79 45.33 44.33 44.55 8,924,574 +1.55(+3.60%)
Feb 03, 2016 42.49 43.15 41.26 43.00 7,000,947 +1.48(+3.56%)
Feb 02, 2016 41.43 41.65 41.05 41.52 8,184,104 -1.86(-4.29%)
Feb 01, 2016 43.02 43.63 42.59 43.38 5,168,692 -0.55(-1.25%)
Jan 29, 2016 42.83 43.93 42.75 43.93 6,248,078 +0.60(+1.38%)
Jan 28, 2016 43.88 43.90 42.78 43.33 6,751,525 +1.53(+3.66%)
Jan 27, 2016 40.78 42.51 40.63 41.80 8,114,290 +0.55(+1.33%)
Jan 26, 2016 40.69 41.55 40.13 41.25 6,455,513 +1.74(+4.40%)
Jan 25, 2016 39.64 40.41 39.38 39.51 5,363,708 -0.92(-2.28%)
Jan 22, 2016 40.33 40.57 39.72 40.43 8,405,438 +2.24(+5.87%)
Jan 21, 2016 36.75 38.43 36.53 38.19 9,881,413 +1.32(+3.58%)
Jan 20, 2016 36.95 37.19 35.80 36.87 11,416,697 -1.62(-4.21%)
Jan 19, 2016 39.57 39.68 38.13 38.49 9,378,959 -0.66(-1.69%)
Jan 15, 2016 39.23 39.15 39.15 39.15 11,244,100 -2.20(-5.32%)
Jan 14, 2016 39.94 41.63 39.54 41.35 9,447,486 +2.41(+6.19%)
Jan 13, 2016 40.43 40.64 38.80 38.94 7,707,532 -0.99(-2.48%)
Jan 12, 2016 40.39 40.48 39.14 39.93 5,362,583 -0.11(-0.27%)
Jan 11, 2016 40.48 40.52 39.72 40.04 9,059,469 -0.34(-0.84%)
Jan 08, 2016 41.45 41.54 40.27 40.38 12,770,709 -1.74(-4.13%)
Jan 07, 2016 42.10 43.23 42.03 42.12 9,801,254 -1.90(-4.32%)
Jan 06, 2016 43.93 44.44 43.83 44.02 5,030,144 -1.59(-3.49%)
Jan 05, 2016 45.50 45.62 44.88 45.61 5,508,939 -0.22(-0.48%)
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.