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, 2015 59.65 60.10 59.48 59.65 3,103,905 -1.28(-2.10%)
Mar 30, 2015 61.13 61.42 60.82 60.93 1,788,820 +0.45(+0.74%)
Mar 27, 2015 60.79 60.85 60.33 60.48 2,870,528 -0.88(-1.43%)
Mar 26, 2015 62.29 62.47 61.18 61.36 2,946,525 -1.07(-1.71%)
Mar 25, 2015 62.68 62.90 62.32 62.43 2,866,301 +0.76(+1.23%)
Mar 24, 2015 62.59 62.59 61.67 61.67 2,686,633 -0.89(-1.42%)
Mar 23, 2015 62.79 62.88 62.27 62.56 3,573,721 +1.03(+1.67%)
Mar 20, 2015 61.42 61.91 61.20 61.53 3,321,630 +1.33(+2.21%)
Mar 19, 2015 60.13 60.40 59.53 60.20 3,617,332 -0.54(-0.89%)
Mar 18, 2015 59.05 60.91 58.63 60.74 5,267,488 +2.31(+3.95%)
Mar 17, 2015 58.45 58.77 58.17 58.43 3,803,342 +0.66(+1.14%)
Mar 16, 2015 57.61 57.86 57.13 57.77 3,166,055 +0.51(+0.89%)
Mar 13, 2015 57.50 57.50 56.82 57.26 4,975,712 -1.40(-2.39%)
Mar 12, 2015 59.81 59.82 58.53 58.66 4,534,142 +0.56(+0.96%)
Mar 11, 2015 58.55 58.65 57.95 58.10 4,596,940 -0.63(-1.07%)
Mar 10, 2015 59.91 60.09 58.66 58.73 6,947,326 -2.42(-3.96%)
Mar 09, 2015 61.34 61.70 61.10 61.15 2,991,837 +0.11(+0.18%)
Mar 06, 2015 61.48 61.66 61.01 61.04 3,335,327 -1.30(-2.09%)
Mar 05, 2015 62.54 62.61 62.21 62.34 2,631,831 -0.58(-0.92%)
Mar 04, 2015 62.84 63.05 62.22 62.92 3,720,081 -0.38(-0.60%)
Mar 03, 2015 63.16 63.53 63.03 63.30 7,895,542 -1.00(-1.56%)
Mar 02, 2015 64.88 64.94 63.90 64.30 4,226,568 -1.07(-1.64%)
Feb 27, 2015 65.22 65.82 65.17 65.37 2,488,013 +0.55(+0.85%)
Feb 26, 2015 65.09 65.19 64.64 64.82 2,700,369 -1.14(-1.73%)
Feb 25, 2015 65.40 65.98 65.28 65.96 2,253,696 +0.07(+0.11%)
Feb 24, 2015 66.01 66.02 65.32 65.89 2,618,076 +0.72(+1.10%)
Feb 23, 2015 65.32 65.62 64.89 65.17 2,506,710 -0.63(-0.96%)
Feb 20, 2015 65.06 65.86 65.01 65.80 2,027,032 +0.72(+1.11%)
Feb 19, 2015 65.37 65.61 65.07 65.08 2,586,496 -1.46(-2.19%)
Feb 18, 2015 66.34 66.81 66.18 66.54 2,384,052 +0.14(+0.21%)
Feb 17, 2015 65.87 66.63 65.38 66.40 2,614,860 +0.08(+0.12%)
Feb 13, 2015 65.81 66.32 66.32 66.32 2,950,900 +0.97(+1.48%)
Feb 12, 2015 65.04 65.89 64.89 65.35 3,490,878 +0.69(+1.07%)
Feb 11, 2015 64.26 64.78 63.97 64.66 2,555,092 -1.42(-2.15%)
Feb 10, 2015 66.05 66.19 65.25 66.08 3,968,288 -0.64(-0.96%)
Feb 09, 2015 66.22 67.16 66.22 66.72 4,719,407 +0.48(+0.72%)
Feb 06, 2015 66.19 66.70 65.94 66.24 4,870,901 -0.57(-0.85%)
Feb 05, 2015 66.13 67.02 66.03 66.81 5,305,236 +1.39(+2.12%)
Feb 04, 2015 65.11 66.09 64.91 65.42 8,858,332 -1.58(-2.36%)
Feb 03, 2015 65.07 67.05 65.05 67.00 10,601,570 +4.06(+6.45%)
Feb 02, 2015 62.57 63.02 62.06 62.94 5,762,947 +1.49(+2.42%)
Jan 30, 2015 61.17 61.77 60.67 61.45 6,676,020 -0.86(-1.38%)
Jan 29, 2015 62.80 62.86 61.81 62.31 5,425,884 -1.80(-2.81%)
Jan 28, 2015 65.84 65.89 64.03 64.11 3,599,018 -2.58(-3.87%)
Jan 27, 2015 66.00 66.96 65.94 66.69 3,894,255 +0.24(+0.36%)
Jan 26, 2015 65.79 66.87 65.46 66.45 3,415,197 +1.26(+1.93%)
Jan 23, 2015 64.80 65.95 64.72 65.19 8,150,396 -0.67(-1.02%)
Jan 22, 2015 65.56 66.28 65.20 65.86 3,518,510 +0.24(+0.37%)
Jan 21, 2015 65.39 65.88 65.18 65.62 3,502,808 +1.03(+1.59%)
Jan 20, 2015 64.86 64.92 64.02 64.59 3,355,973 +0.20(+0.31%)
Jan 16, 2015 63.05 64.53 63.03 64.39 4,195,103 +1.88(+3.01%)
Jan 15, 2015 62.29 63.41 62.29 62.51 8,532,366 +0.22(+0.35%)
Jan 14, 2015 61.59 62.53 61.05 62.29 6,697,948 -0.69(-1.10%)
Jan 13, 2015 63.20 63.55 62.36 62.98 2,628,371 +0.05(+0.08%)
Jan 12, 2015 63.24 63.38 62.30 62.93 4,648,799 -1.29(-2.01%)
Jan 09, 2015 64.60 64.74 63.65 64.22 3,734,329 -0.82(-1.26%)
Jan 08, 2015 64.27 65.34 63.98 65.04 4,673,747 +1.29(+2.02%)
Jan 07, 2015 63.47 64.40 63.23 63.75 4,967,065 +0.73(+1.16%)
Jan 06, 2015 63.60 64.68 63.00 63.02 7,664,160 -0.78(-1.22%)
Jan 05, 2015 64.89 65.03 63.44 63.80 7,169,191 -3.18(-4.75%)
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.