U.S. Markets closed

Royal Dutch Shell plc (RDS-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.36-0.50 (-1.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202140.7640.8940.1040.3640.364,509,557
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202140.2740.4239.9440.1540.15318,560,000
Sep 02, 202139.9940.6939.9640.3140.31569,120,000
Sep 01, 202139.9740.0439.4739.6039.60407,280,000
Aug 31, 202139.8540.0539.6539.7639.76347,330,000
Aug 30, 202140.2440.3039.9439.9439.94340,440,000
Aug 27, 202139.7440.5139.7240.3040.30424,470,000
Aug 26, 202139.7939.9139.3939.4239.42305,800,000
Aug 25, 202139.5839.8539.3939.7039.70408,860,000
Aug 24, 202139.4939.8439.3939.7339.73367,400,000
Aug 23, 202138.9539.5138.9439.4939.49442,000,000
Aug 20, 202138.0838.3837.9738.1838.18446,150,000
Aug 19, 202138.7338.8038.0238.3438.34619,740,000
Aug 18, 202139.8139.9939.2239.2339.23428,380,000
Aug 17, 202139.6540.3739.4839.7939.79472,260,000
Aug 16, 202139.8139.8439.3839.7139.71445,790,000
Aug 13, 202140.7840.9240.4140.4540.45313,390,000
Aug 12, 202141.1941.2540.7641.1041.10389,540,000
Aug 12, 20210.48 Dividend
Aug 11, 202141.5641.8841.3841.8641.38430,880,000
Aug 10, 202140.9241.5440.7941.5041.02446,160,000
Aug 09, 202141.0841.2840.8141.0440.57411,400,000
Aug 06, 202141.4641.6141.2141.3540.88384,720,000
Aug 05, 202141.4341.6641.1541.2040.73434,750,000
Aug 04, 202141.1041.4240.6740.6740.20452,740,000
Aug 03, 202141.2241.6940.6541.6241.146,500,600
Aug 02, 2021------
Jul 30, 202141.0341.0840.3840.6240.154,894,900
Jul 29, 202141.4541.6640.8440.9540.487,483,500
Jul 28, 202139.2839.6039.0239.5139.064,308,400
Jul 27, 202138.9639.4438.7839.2838.834,434,900
Jul 26, 202138.5339.2738.5139.2538.804,496,200
Jul 23, 202138.1538.3137.6737.8737.443,109,300
Jul 22, 202138.4438.4437.8038.0937.654,945,900
Jul 21, 202137.9938.6537.9338.4838.045,126,100
Jul 20, 202136.5937.2836.3237.1536.725,575,000
Jul 19, 202137.5737.7736.7137.0836.656,512,800
Jul 16, 202139.3539.4538.2838.3837.946,142,400
Jul 15, 202139.1639.5838.9439.0438.594,897,600
Jul 14, 202140.9141.1739.8639.9739.513,920,400
Jul 13, 202140.7940.8440.2840.3439.884,009,200
Jul 12, 202140.4740.9840.2640.5640.093,318,200
Jul 09, 202140.5840.9740.3440.9540.482,855,700
Jul 08, 202139.7640.6539.6740.3939.935,411,300
Jul 07, 202140.5941.0939.9440.3539.895,659,900
Jul 06, 202141.6741.6740.3540.7540.285,329,300
Jul 02, 202141.1741.3740.8541.3340.863,473,400
Jul 01, 202141.3441.6341.1541.4440.964,508,200
Jun 30, 202140.2840.6640.1540.4039.943,475,800
Jun 29, 202140.6840.8940.0740.0939.633,491,600
Jun 28, 202141.2941.3040.1940.3539.895,031,300
Jun 25, 202142.0842.2341.6741.8941.414,144,300
Jun 24, 202141.7541.8741.4541.8141.333,928,000
Jun 23, 202141.9642.2941.2141.2840.814,725,300
Jun 22, 202140.6641.1340.3441.0140.545,647,000
Jun 21, 202139.5540.5539.5040.4840.025,457,800
Jun 18, 202139.2939.8239.0839.0838.6310,898,300
Jun 17, 202141.9442.2740.6441.2540.7811,619,800
Jun 16, 202142.1742.2241.5141.6741.195,136,500
Jun 15, 202141.5942.3841.5842.3641.875,043,500
Jun 14, 202141.1341.7841.0041.2540.784,781,200
Jun 11, 202140.5440.5940.2940.4239.963,423,800
Jun 10, 202140.3840.7839.9440.1139.654,640,200
Jun 09, 202139.9140.2139.7839.8239.364,707,200
Jun 08, 202139.2039.8538.8839.7439.285,129,100
Jun 07, 202139.9440.1239.6739.6839.222,989,500
Jun 04, 202140.2840.3539.8240.1539.693,476,200
Jun 03, 202139.7940.3939.6340.2039.744,861,000
Jun 02, 202139.7340.4639.4840.2839.826,644,400
Jun 01, 202139.3339.6639.2439.5939.147,179,100
May 28, 202138.6338.8838.4538.6138.174,117,200
May 27, 202138.8339.1338.5738.8138.364,237,600
May 26, 202139.1939.3638.9639.1338.684,781,800
May 25, 202139.9540.0738.9538.9838.536,347,600
May 24, 202139.9040.3239.7040.3139.854,984,700
May 21, 202139.8440.1039.7739.8539.395,368,600
May 20, 202139.3839.8539.0539.7339.274,598,700
May 19, 202139.5739.7639.0139.2838.835,238,500
May 18, 202141.3041.4540.2240.2739.815,073,700
May 17, 202140.1241.0040.1040.9940.524,312,300
May 14, 202139.9040.4739.8940.4039.945,988,300
May 13, 202138.9639.5038.5139.0738.626,221,200
May 13, 20210.347 Dividend
May 12, 202139.3740.3939.3539.6038.807,112,600
May 11, 202139.0939.7938.8939.2438.459,215,600
May 10, 202140.9641.1340.0040.0339.225,485,100
May 07, 202139.8740.8939.7540.8940.073,580,700
May 06, 202139.8840.1839.3940.1339.325,051,800
May 05, 202139.0639.8438.9039.7838.986,927,500
May 04, 202139.0439.2738.4538.6537.876,639,900
May 03, 202138.0438.9337.9938.9038.125,096,400
Apr 30, 202138.4038.5437.9738.0037.244,614,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...