U.S. Markets closed

Royal Dutch Shell plc (RDS-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.11-0.56 (-1.77%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 202030.9431.2330.8631.1131.113,793,900
Aug 13, 202032.2932.3231.5731.6731.673,819,500
Aug 13, 20200.32 Dividend
Aug 12, 202033.0433.1932.6532.8732.555,308,500
Aug 11, 202032.4932.5631.7631.8531.545,656,300
Aug 10, 202031.2331.4831.1531.4531.143,527,200
Aug 07, 202030.6730.8630.4630.8430.543,951,100
Aug 06, 202031.1331.4031.0731.2530.953,633,000
Aug 05, 202031.9632.0631.3931.5231.214,569,100
Aug 04, 202030.8531.4930.8131.3531.045,736,700
Aug 03, 202029.9630.3829.7830.3030.016,427,100
Jul 31, 202030.8130.8229.5529.8129.529,033,100
Jul 30, 202031.2331.3830.1730.8430.5411,823,800
Jul 29, 202032.3632.4232.1632.4132.096,398,700
Jul 28, 202032.3032.5732.0132.1031.794,287,700
Jul 27, 202032.4432.4732.0532.4532.134,390,700
Jul 24, 202032.3032.6032.1432.2931.984,552,900
Jul 23, 202032.4532.6732.2432.3932.075,886,200
Jul 22, 202032.9232.9232.4232.7532.435,248,000
Jul 21, 202032.8533.8832.7933.4333.106,851,400
Jul 20, 202032.7932.9932.3432.4132.094,414,000
Jul 17, 202033.3133.4832.8232.9132.593,616,900
Jul 16, 202033.6033.7833.3033.4833.153,481,100
Jul 15, 202033.8734.1333.6033.9833.656,036,600
Jul 14, 202032.6133.5532.4933.5133.185,613,800
Jul 13, 202032.7832.9932.3432.4132.097,149,000
Jul 10, 202031.7632.2231.6332.2131.906,240,800
Jul 09, 202032.5032.5231.2831.2830.985,622,700
Jul 08, 202032.5333.0132.3832.7532.433,947,700
Jul 07, 202033.2633.2632.5732.6332.313,754,000
Jul 06, 202033.6333.8233.1633.4533.124,477,500
Jul 02, 202033.2633.5532.7632.9032.584,228,600
Jul 01, 202032.8233.3732.7632.7732.455,504,500
Jun 30, 202032.2832.8031.8732.6932.378,172,300
Jun 29, 202033.1833.6433.0433.4433.114,972,600
Jun 26, 202033.7033.7432.7732.9132.594,920,000
Jun 25, 202033.1733.9033.0433.8933.564,840,300
Jun 24, 202034.2134.2333.0633.1232.805,213,500
Jun 23, 202035.2335.4434.8034.8534.514,524,600
Jun 22, 202034.2334.4734.0334.4134.083,622,000
Jun 19, 202034.8734.8933.8133.9433.614,252,800
Jun 18, 202033.9134.4533.7834.3033.974,216,400
Jun 17, 202034.9034.9834.1134.1933.863,496,900
Jun 16, 202035.5835.9134.6734.9734.636,555,200
Jun 15, 202033.2034.8432.9434.5234.185,425,100
Jun 12, 202034.8335.1233.6934.4534.116,520,200
Jun 11, 202034.5535.0633.0833.1932.876,846,300
Jun 10, 202036.8737.0836.1736.2535.904,817,600
Jun 09, 202037.4437.6536.8537.2636.908,351,400
Jun 08, 202039.1639.3338.1339.2938.917,252,200
Jun 05, 202037.5238.1637.5037.7737.408,795,000
Jun 04, 202035.1835.8034.8635.5735.224,765,600
Jun 03, 202035.2335.7935.1335.6535.306,476,600
Jun 02, 202033.7934.1133.7634.0033.676,131,300
Jun 01, 202032.1533.2531.9733.1832.865,902,100
May 29, 202031.8032.0131.3531.9531.646,299,600
May 28, 202033.3633.3632.5232.6132.294,779,500
May 27, 202033.3533.5032.3232.9832.664,987,000
May 26, 202032.9433.0832.5332.6932.374,019,700
May 22, 202032.4132.4231.5932.2431.934,178,900
May 21, 202033.1533.4332.2032.4432.126,044,300
May 20, 202033.0433.4832.9933.4533.125,272,800
May 19, 202032.9132.9232.1632.1631.856,209,600
May 18, 202032.0532.9432.0032.8232.507,926,100
May 15, 202030.2930.7429.9130.1329.847,620,000
May 14, 202029.6230.3928.9830.1729.889,756,700
May 14, 20200.32 Dividend
May 13, 202032.1632.1730.7731.0430.427,789,400
May 12, 202033.0033.0932.2132.2131.574,356,300
May 11, 202033.1633.2632.7032.7632.114,200,400
May 08, 202033.2033.9833.0733.9133.235,987,800
May 07, 202032.9833.3932.4332.5331.885,306,900
May 06, 202033.1133.2532.0432.0631.426,072,000
May 05, 202034.2834.8232.9633.0732.4113,399,700
May 04, 202031.9132.8431.6332.7532.1010,793,300
May 01, 202031.8532.0831.1131.2930.6711,511,900
Apr 30, 202033.7234.0832.6533.1332.4720,521,000
Apr 29, 202037.1938.0737.1038.0137.255,712,000
Apr 28, 202036.0436.3835.4336.0035.286,129,400
Apr 27, 202034.6436.0134.3035.8235.115,311,500
Apr 24, 202035.6035.7334.4535.0334.335,897,400
Apr 23, 202035.1236.1234.9235.1634.466,965,000
Apr 22, 202034.7735.0734.3134.8634.169,121,100
Apr 21, 202032.2733.2131.9632.9332.2710,279,800
Apr 20, 202034.0134.7133.1333.4832.8110,332,500
Apr 17, 202034.1335.4934.0635.4834.778,338,200
Apr 16, 202033.3633.4032.4632.6031.959,712,400
Apr 15, 202034.8934.9133.6434.3633.6711,036,300
Apr 14, 202037.2437.6736.5537.0136.277,800,800
Apr 13, 202038.8739.0437.0237.3736.624,896,900
Apr 09, 202038.5439.2336.8737.9137.158,266,300
Apr 08, 202037.4638.0936.9638.0737.315,400,300
Apr 07, 202038.2738.8537.0837.2636.528,936,100
Apr 06, 202036.7137.4536.1437.3336.597,266,000
Apr 03, 202037.5237.8635.5636.2435.529,523,300
Apr 02, 202038.6340.3537.3338.9638.1814,720,200
Apr 01, 202036.5836.8734.8035.3134.6111,599,900
Mar 31, 202035.1535.8434.0934.8934.1911,036,200
Mar 30, 202032.9033.6732.1233.4432.7711,143,600
Mar 27, 202032.6932.7231.5631.6431.019,036,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...