RDS-A - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201963.1363.3562.7963.3063.301,894,400
May 23, 201962.8062.8062.1762.4662.463,338,200
May 22, 201964.4564.6063.7163.7263.722,848,300
May 21, 201964.7564.9264.4364.4764.472,916,900
May 20, 201964.4564.7064.1564.4364.431,867,400
May 17, 201964.4164.6564.1664.2764.272,278,200
May 16, 201964.1964.5664.0864.2664.261,996,200
May 16, 20190.94 Dividend
May 15, 201964.0564.9263.9364.8663.922,753,600
May 14, 201963.9164.4963.8564.1163.181,929,300
May 13, 201963.9764.1963.1763.3862.462,330,100
May 10, 201962.9663.6462.8163.5562.631,966,400
May 09, 201962.6463.3062.5563.1362.222,092,200
May 08, 201962.5963.1462.4462.7161.803,587,200
May 07, 201962.5862.6561.8162.2361.335,245,500
May 06, 201963.5664.3763.4964.1163.182,673,400
May 03, 201964.8064.8664.2464.2963.362,345,800
May 02, 201964.3664.4763.6863.7062.783,241,200
May 01, 201963.5063.5162.7062.7261.812,342,400
Apr 30, 201963.7063.8263.3763.5362.612,673,000
Apr 29, 201962.7363.1762.5963.1362.221,532,400
Apr 26, 201963.3363.3362.6463.0662.152,914,000
Apr 25, 201963.6363.9463.4963.6262.702,044,000
Apr 24, 201964.2964.2963.4363.4662.542,829,000
Apr 23, 201965.2565.3964.9465.0064.062,110,700
Apr 22, 201964.5665.4164.5665.2464.291,492,200
Apr 18, 201964.3264.4164.0264.2063.271,835,400
Apr 17, 201964.7464.8064.4564.5963.652,633,900
Apr 16, 201964.5164.5964.2864.3063.371,700,200
Apr 15, 201964.8064.8364.2864.5863.642,450,600
Apr 12, 201965.1265.1864.4664.5063.573,135,100
Apr 11, 201965.0265.0764.6864.9263.982,139,800
Apr 10, 201964.8765.3164.7465.0164.072,505,100
Apr 09, 201965.0565.0664.5464.5763.632,283,100
Apr 08, 201965.1665.3564.9765.3064.353,245,500
Apr 05, 201964.1964.6364.0664.5263.583,073,600
Apr 04, 201963.8063.9963.4563.9763.041,574,500
Apr 03, 201963.9964.1663.6263.8262.902,484,900
Apr 02, 201963.4463.6263.2563.5162.591,947,700
Apr 01, 201963.4263.4663.1763.2862.362,307,400
Mar 29, 201963.1563.1662.5162.5961.682,355,900
Mar 28, 201962.4362.7262.3162.6461.731,842,500
Mar 27, 201962.8863.1062.2462.5861.672,942,900
Mar 26, 201963.4263.7963.1363.2062.282,473,000
Mar 25, 201963.0363.2062.5362.7961.882,329,700
Mar 22, 201963.6463.6962.7462.8861.973,338,100
Mar 21, 201964.3564.4163.9564.0863.151,966,400
Mar 20, 201963.9764.7463.7164.4863.552,543,000
Mar 19, 201964.5764.6563.8663.9563.022,922,100
Mar 18, 201963.7164.1963.6664.0963.162,558,700
Mar 15, 201963.1763.5063.0963.2962.372,893,900
Mar 14, 201963.1163.3363.0063.0562.142,569,000
Mar 13, 201962.3063.0562.2162.9962.083,832,100
Mar 12, 201961.0961.6561.0961.3460.452,872,800
Mar 11, 201960.9161.3860.8861.2360.342,527,000
Mar 08, 201960.4260.8460.3060.8059.925,032,600
Mar 07, 201962.0062.1061.5461.5760.682,556,900
Mar 06, 201962.4662.5962.1962.3961.491,857,400
Mar 05, 201962.0962.5862.0862.3861.481,847,500
Mar 04, 201962.2762.4761.7962.2961.392,292,800
Mar 01, 201962.2362.5962.0562.3261.422,424,500
Feb 28, 201962.7062.7062.1562.2161.312,679,700
Feb 27, 201962.8562.9562.4962.5161.603,261,000
Feb 26, 201962.6463.0962.4862.4861.572,345,500
Feb 25, 201962.6862.8762.3462.5561.641,771,900
Feb 22, 201962.9462.9562.5062.6761.761,667,400
Feb 21, 201962.9063.1262.2162.3661.462,833,500
Feb 20, 201962.9263.6662.9263.2962.372,317,100
Feb 19, 201962.2763.2762.2563.1562.231,856,100
Feb 15, 201962.2662.7362.1462.5661.653,339,800
Feb 14, 201962.0662.5061.9762.1061.202,909,100
Feb 14, 20190.94 Dividend
Feb 13, 201963.1463.3862.9363.0561.213,071,200
Feb 12, 201963.2063.4562.8863.1661.322,396,900
Feb 11, 201962.3162.6562.1762.4760.651,982,000
Feb 08, 201962.6063.1162.2662.9061.062,893,500
Feb 07, 201963.3563.4962.5662.8461.013,046,500
Feb 06, 201963.2663.9863.2363.8461.983,249,600
Feb 05, 201963.5463.7963.4663.6861.822,955,300
Feb 04, 201962.8763.4362.6763.4161.563,097,800
Feb 01, 201962.2662.8461.9962.8461.013,839,800
Jan 31, 201961.9362.3461.5961.7359.935,630,400
Jan 30, 201959.8059.8159.2659.5657.823,088,100
Jan 29, 201958.8859.2758.6658.8457.122,878,600
Jan 28, 201958.3458.6858.1258.6156.902,491,100
Jan 25, 201959.4359.4559.1359.1757.442,296,600
Jan 24, 201958.8059.4358.6758.8457.122,734,400
Jan 23, 201959.3659.4658.5858.9157.193,959,200
Jan 22, 201959.9060.1559.4159.6257.883,942,300
Jan 18, 201961.0061.3060.8161.0759.292,808,600
Jan 17, 201959.4860.2959.4360.1858.421,965,800
Jan 16, 201960.0060.2059.8060.0358.282,873,300
Jan 15, 201960.5060.9460.1460.4258.661,976,400
Jan 14, 201960.1260.7960.0860.4158.652,487,500
Jan 11, 201960.5860.8860.2960.5458.773,121,400
Jan 10, 201960.5961.3860.4461.2459.452,014,100
Jan 09, 201960.6461.0860.5060.9659.183,170,400
Jan 08, 201960.5760.6460.0760.2658.503,134,000
Jan 07, 201960.0160.8159.7460.6358.863,678,600
Jan 04, 201960.0060.6559.8660.5558.784,106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...