Dow Up0.51% Nasdaq Up0.24%

More On RDS-B

Quotes

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Royal Dutch Shell plc (RDS-B)

-NYSE
75.28 Up 0.93(1.25%) Nov 21, 4:02PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 19, 201367.8968.3067.8968.241,270,00062.62
Feb 15, 201367.1367.3566.7867.121,747,80061.59
Feb 14, 201367.3968.8067.3167.682,244,10062.11
Feb 13, 201368.3168.3868.0468.271,601,20062.65
Feb 13, 20130.86 Dividend
Feb 12, 201369.0669.5468.9169.471,165,80062.96
Feb 11, 201368.9469.2168.7269.001,780,10062.53
Feb 8, 201369.2569.5769.1169.201,864,90062.72
Feb 7, 201369.8469.8969.0469.441,582,70062.93
Feb 6, 201370.1670.6170.0270.611,092,00063.99
Feb 5, 201371.0571.1870.3970.522,044,90063.91
Feb 4, 201371.1971.3970.6370.703,526,50064.07
Feb 1, 201372.2572.7971.9772.78801,90065.96
Jan 31, 201373.6273.6672.6672.721,103,20065.91
Jan 30, 201374.7074.9574.5474.65518,00067.65
Jan 29, 201373.9574.6873.9374.55786,70067.56
Jan 28, 201373.4673.5473.1773.45665,10066.57
Jan 25, 201373.5373.6572.9673.39946,80066.51
Jan 24, 201371.8572.3671.8372.23467,90065.46
Jan 23, 201371.9672.3071.7672.23595,50065.46
Jan 22, 201371.9772.4871.8472.38613,60065.60
Jan 18, 201372.1372.2171.6072.14737,10065.38
Jan 17, 201371.6872.2471.5471.971,146,20065.23
Jan 16, 201371.4171.5671.2171.261,044,60064.58
Jan 15, 201371.1171.8171.0871.751,007,70065.03
Jan 14, 201371.2171.6770.9671.67639,60064.95
Jan 11, 201371.5871.6971.2771.661,125,80064.94
Jan 10, 201370.9971.2570.8271.102,238,60064.44
Jan 9, 201370.6570.9570.4870.50960,00063.89
Jan 8, 201371.0171.0470.5570.95750,10064.30
Jan 7, 201370.7771.1570.7571.12565,90064.46
Jan 4, 201370.9071.4270.8471.281,498,50064.60
Jan 3, 201371.0071.2970.8270.94732,80064.29
Jan 2, 201371.4571.5670.6771.05742,70064.39
Dec 31, 201270.3970.9770.3970.89803,30064.25
Dec 28, 201270.7671.1170.6570.72674,20064.09
Dec 27, 201271.8971.8970.9671.37862,80064.68
Dec 26, 201271.1471.3270.8570.92241,60064.27
Dec 24, 201271.3171.3470.6970.75156,70064.12
Dec 21, 201270.7571.4170.7571.25474,50064.57
Dec 20, 201271.6671.9071.5671.81489,60065.08
Dec 19, 201271.8271.9071.5471.57897,10064.86
Dec 18, 201271.7172.0071.6271.95619,90065.21
Dec 17, 201270.8971.3870.8971.22323,40064.55
Dec 14, 201270.8371.1070.7470.92373,70064.27
Dec 13, 201271.3071.3070.5270.63417,90064.01
Dec 12, 201270.9571.3470.8470.85575,30064.21
Dec 11, 201270.1270.4770.1170.19442,20063.61
Dec 10, 201269.7869.9969.7869.86319,20063.31
Dec 7, 201269.4969.5969.2269.37344,20062.87
Dec 6, 201269.9469.9469.3169.49428,70062.98
Dec 5, 201269.0969.4968.8369.18532,30062.70
Dec 4, 201269.4269.4568.9869.221,050,60062.73
Dec 3, 201269.2769.3968.9168.93537,50062.47
Nov 30, 201269.3669.5968.9269.08813,60062.61
Nov 29, 201268.9669.4268.8769.09899,30062.62
Nov 28, 201268.4269.1068.1369.03615,80062.56
Nov 27, 201268.9668.9768.4768.56418,80062.14
Nov 26, 201268.8769.1068.6669.06559,70062.59
Nov 23, 201268.8069.2568.7069.25214,90062.76
Nov 21, 201268.3768.5168.0268.341,015,00061.94
Nov 20, 201267.7168.1067.6268.04681,80061.66
Nov 19, 201267.3268.3267.2868.321,224,50061.92
Nov 16, 201267.0567.2566.2567.20902,50060.90
Nov 15, 201268.0168.4067.5967.81864,80061.46
Nov 14, 201269.0369.0768.1468.16535,10061.77
Nov 14, 20120.86 Dividend
Nov 13, 201269.7370.8369.6570.04563,80062.70
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.