U.S. Markets closed

Royal Dutch Shell plc (RDS-A)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.06-0.28 (-0.52%)
At close: 4:02PM EDT
People also watch
RDS-BTOTBPCVXCOP
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201754.5654.6153.9454.0654.064,069,700
Jul 20, 201754.5354.6354.2954.3454.345,593,400
Jul 19, 201753.8454.1253.7954.0554.053,482,400
Jul 18, 201754.1054.1053.7453.9853.982,970,400
Jul 17, 201753.8554.0353.5753.6353.632,400,100
Jul 14, 201754.1554.2353.7253.7553.753,047,900
Jul 13, 201753.5053.5153.2353.4853.482,421,500
Jul 12, 201753.6653.9453.4153.4853.482,725,500
Jul 11, 201752.6253.0652.4853.0353.032,225,400
Jul 10, 201752.6452.9452.6052.8052.802,316,300
Jul 07, 201752.9253.0252.4452.9452.943,315,100
Jul 06, 201753.0653.5652.9553.1053.103,303,600
Jul 05, 201753.3553.3652.8052.9152.913,215,400
Jul 03, 201753.4153.8853.4153.6753.671,702,900
Jun 30, 201753.2853.3252.8653.1953.192,387,700
Jun 29, 201753.7753.8453.1453.1953.192,978,700
Jun 28, 201753.5753.8953.4553.6553.653,428,400
Jun 27, 201753.2253.6453.0553.2753.273,253,200
Jun 26, 201752.9653.0052.4652.4652.463,161,300
Jun 23, 201752.4552.7852.3552.6152.611,972,600
Jun 22, 201752.0052.4651.9152.2452.242,616,900
Jun 21, 201752.6852.7152.0152.2352.235,498,000
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, 201753.4453.5553.2653.4553.453,410,700
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, 201756.1656.2655.9156.1655.223,577,200
May 15, 201756.1056.1455.5555.6554.723,012,400
May 12, 201755.0055.4154.9155.3154.384,005,800
May 11, 201755.0355.2454.7954.9754.054,359,300
May 10, 201754.6955.2154.6454.9354.014,232,100
May 09, 201754.4854.8054.1254.1753.263,845,600
May 08, 201754.3454.6054.0054.4853.574,309,400
May 05, 201752.9354.2452.9154.2353.325,544,800
May 04, 201752.6652.7552.0952.6851.806,326,200
May 03, 201751.9752.5051.8752.2851.404,300,200
May 02, 201752.1852.3251.8551.9451.073,740,700
May 01, 201752.2852.4052.0052.0051.132,036,300
Apr 28, 201752.1652.3851.9552.1951.323,386,100
Apr 27, 201752.2352.2351.6952.1351.263,869,900
Apr 26, 201752.5853.0052.4052.4051.524,177,100
Apr 25, 201752.6852.7952.5152.7551.874,037,700
Apr 24, 201752.4152.4552.1452.2751.403,626,600
Apr 21, 201751.1651.5651.0851.4150.552,947,200
Apr 20, 201751.5351.7051.3151.3150.453,879,500
Apr 19, 201752.0152.1451.1051.2150.355,458,000
Apr 18, 201752.3852.6652.2752.4651.583,513,900
Apr 17, 201752.5852.9652.5052.9452.052,437,200
Apr 13, 201752.9052.9652.3352.4151.534,455,000
Apr 12, 201753.5853.7653.2653.4452.552,661,200
Apr 11, 201753.5653.7653.1053.7152.812,806,400
Apr 10, 201753.0953.5253.0953.4252.532,416,600
Apr 07, 201753.1553.5353.1053.2752.383,125,500
Apr 06, 201752.8853.2952.8353.1052.212,756,800
Apr 05, 201753.1753.5252.6252.6551.774,335,200
Apr 04, 201752.3452.8952.0752.8551.975,152,200
Apr 03, 201752.6052.6851.8052.3651.482,830,200
Mar 31, 201752.7452.8652.5752.7351.851,923,700
Mar 30, 201753.2953.3352.9753.0052.112,787,300
Mar 29, 201752.4153.2752.3953.2352.343,556,200
Mar 28, 201752.5453.0752.4652.8551.973,235,300
Mar 27, 201752.1252.4452.0152.2751.402,657,700
Mar 24, 201752.1252.2752.0252.0651.192,831,100
Mar 23, 201752.3052.7052.2352.4651.582,241,500
Mar 22, 201752.2152.7352.0252.5551.672,836,600
Mar 21, 201752.9553.0052.4852.7351.852,924,100
Mar 20, 201752.6052.6152.2052.4151.532,885,500
Mar 17, 201752.9052.9552.6652.7051.822,668,700
Mar 16, 201752.6552.6552.2252.4251.543,299,700
Mar 15, 201751.4152.1451.2452.0851.213,276,900
Mar 14, 201751.4251.4350.7550.9550.103,848,000
Mar 13, 201751.9452.1651.8151.9951.123,963,600
Mar 10, 201751.9852.0151.4451.7450.873,718,200
Mar 09, 201750.4351.3550.3251.3450.484,537,400
Mar 08, 201751.9552.0151.0551.0550.204,163,800
Mar 07, 201752.5852.6752.3752.4551.572,469,800
Mar 06, 201752.2952.7052.1852.6951.812,251,000
Mar 03, 201752.3052.6552.2752.4651.582,397,600
Mar 02, 201752.3352.5052.2352.2351.362,224,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...