U.S. Markets closed

Royal Dutch Shell plc (RDS-A)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.24+0.01 (+0.02%)
At close: 4:00PM EDT

52.40 0.16 (0.31%)
After hours: 5:36PM EDT

People also watch
RDS-BTOTBPCVXCOP
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201752.0052.4651.9152.2452.242,617,215
Jun 21, 201752.6852.7152.0152.2352.235,482,000
Jun 20, 201753.2153.2352.6652.9352.934,875,400
Jun 19, 201754.4554.6154.0554.1354.131,942,600
Jun 16, 201753.7754.4853.6754.4554.452,667,800
Jun 15, 201753.0053.2552.9153.1053.103,549,700
Jun 14, 201754.6454.6653.6953.7953.792,987,100
Jun 13, 201754.3354.5254.1454.5054.502,444,700
Jun 12, 201754.4554.6554.0954.0954.093,773,600
Jun 09, 201753.3854.0353.3153.8753.872,751,500
Jun 08, 201753.4453.5553.2653.4553.453,407,000
Jun 07, 201754.2854.4253.3753.7153.712,831,400
Jun 06, 201753.8754.5053.8354.3854.382,138,200
Jun 05, 201753.9854.3753.9054.2354.231,874,600
Jun 02, 201754.1954.2053.7453.9753.972,396,400
Jun 01, 201754.2454.6854.1954.4554.452,133,100
May 31, 201754.4454.6254.2454.4154.412,251,300
May 30, 201754.5754.8154.4454.5254.522,537,500
May 26, 201754.4454.6054.2854.4154.412,356,500
May 25, 201754.7355.1854.2254.3554.353,514,000
May 24, 201754.8455.2754.8355.0355.032,714,200
May 23, 201755.3855.4955.0855.1655.162,119,000
May 22, 201755.6555.6655.0355.2755.272,479,800
May 19, 201755.3355.5655.2355.4955.492,938,800
May 18, 201754.9355.2654.7355.0555.053,537,800
May 17, 201755.3355.8755.2155.2155.213,865,500
May 17, 20170.94 Dividend
May 16, 201755.2255.3254.9756.1655.223,577,200
May 15, 201755.1655.2054.6255.6554.723,012,400
May 12, 201754.0854.4853.9955.3154.384,005,800
May 11, 201754.1154.3253.8754.9754.054,359,300
May 10, 201753.7754.2953.7354.9354.014,232,100
May 09, 201753.5753.8853.2154.1753.263,845,600
May 08, 201753.4353.6953.1054.4853.574,309,400
May 05, 201752.0453.3352.0254.2353.325,544,800
May 04, 201751.7851.8751.2252.6851.806,326,200
May 03, 201751.1051.6251.0052.2851.404,300,200
May 02, 201751.3151.4450.9851.9451.073,740,700
May 01, 201751.4051.5251.1352.0051.132,036,300
Apr 28, 201751.2951.5051.0852.1951.323,386,100
Apr 27, 201751.3651.3650.8252.1351.263,869,900
Apr 26, 201751.7052.1151.5252.4051.524,177,100
Apr 25, 201751.8051.9151.6352.7551.874,037,700
Apr 24, 201751.5351.5751.2752.2751.403,626,600
Apr 21, 201750.3050.7050.2351.4150.552,947,200
Apr 20, 201750.6750.8350.4551.3150.453,879,500
Apr 19, 201751.1451.2750.2451.2150.355,458,000
Apr 18, 201751.5051.7851.4052.4651.583,513,900
Apr 17, 201751.7052.0751.6252.9452.052,437,200
Apr 13, 201752.0152.0751.4552.4151.534,455,000
Apr 12, 201752.6852.8652.3753.4452.552,661,200
Apr 11, 201752.6652.8652.2153.7152.812,806,400
Apr 10, 201752.2052.6252.2053.4252.532,416,600
Apr 07, 201752.2652.6352.2153.2752.383,125,500
Apr 06, 201751.9952.4051.9553.1052.212,756,800
Apr 05, 201752.2852.6251.7452.6551.774,335,200
Apr 04, 201751.4652.0051.2052.8551.975,152,200
Apr 03, 201751.7251.8050.9352.3651.482,830,200
Mar 31, 201751.8651.9851.6952.7351.851,923,700
Mar 30, 201752.4052.4452.0853.0052.112,787,300
Mar 29, 201751.5352.3851.5153.2352.343,556,200
Mar 28, 201751.6652.1851.5852.8551.973,235,300
Mar 27, 201751.2551.5651.1452.2751.402,657,700
Mar 24, 201751.2551.4051.1552.0651.192,831,100
Mar 23, 201751.4251.8251.3652.4651.582,241,500
Mar 22, 201751.3451.8551.1552.5551.672,836,600
Mar 21, 201752.0652.1151.6052.7351.852,924,100
Mar 20, 201751.7251.7351.3352.4151.532,885,500
Mar 17, 201752.0152.0651.7852.7051.822,668,700
Mar 16, 201751.7751.7751.3552.4251.543,299,700
Mar 15, 201750.5551.2750.3852.0851.213,276,900
Mar 14, 201750.5650.5749.9050.9550.103,848,000
Mar 13, 201751.0751.2950.9451.9951.123,963,600
Mar 10, 201751.1151.1450.5851.7450.873,718,200
Mar 09, 201749.5950.4949.4851.3450.484,537,400
Mar 08, 201751.0851.1450.2051.0550.204,163,800
Mar 07, 201751.7051.7951.4952.4551.572,469,800
Mar 06, 201751.4151.8251.3152.6951.812,251,000
Mar 03, 201751.4251.7751.4052.4651.582,397,600
Mar 02, 201751.4551.6251.3652.2351.362,224,300
Mar 01, 201751.2751.6051.2652.3551.473,109,900
Feb 28, 201750.8751.0950.7851.8951.022,699,300
Feb 27, 201750.8851.1850.8851.8851.012,843,700
Feb 24, 201750.8451.0850.6851.7250.852,468,300
Feb 23, 201751.6751.8051.3452.4851.604,452,200
Feb 22, 201751.0251.5050.9151.9851.114,247,600
Feb 21, 201751.3651.7451.2952.4951.618,704,400
Feb 17, 201751.4551.6151.1752.2051.333,908,200
Feb 16, 201752.4652.6152.0152.9652.074,768,900
Feb 15, 201752.1352.5252.0953.3752.482,984,900
Feb 15, 20170.94 Dividend
Feb 14, 201752.7652.8352.1954.4552.613,385,600
Feb 13, 201752.5652.7152.4254.4452.603,780,700
Feb 10, 201752.2252.5252.2054.1952.363,348,700
Feb 09, 201751.3952.0951.3953.7151.903,468,100
Feb 08, 201751.1151.4750.7653.1851.394,179,800
Feb 07, 201752.1652.2651.6153.6751.864,212,700
Feb 06, 201752.4752.6852.3154.2952.464,071,200
Feb 03, 201753.0253.3652.8754.9753.123,513,300
Feb 02, 201753.2553.2952.3754.5752.734,927,800
*Close price adjusted for dividends and splits.
Loading more data...