RDS-A - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201963.2563.6763.1963.6563.652,346,500
Jul 18, 201963.1763.2962.7763.1363.131,874,000
Jul 17, 201963.7663.7763.2663.3363.331,833,800
Jul 16, 201964.1064.3463.6563.8263.822,097,600
Jul 15, 201965.0465.0664.4564.5064.501,626,800
Jul 12, 201965.1165.2364.9265.0665.061,032,500
Jul 11, 201965.5765.6265.0765.3865.381,691,200
Jul 10, 201965.0465.3264.9265.2465.241,713,000
Jul 09, 201964.4064.5864.1964.4464.441,351,000
Jul 08, 201964.4564.7264.3464.4264.422,568,100
Jul 05, 201964.5964.6864.3264.5964.591,721,200
Jul 03, 201964.8764.9364.6064.6864.681,443,500
Jul 02, 201966.0166.0165.0565.1165.112,389,200
Jul 01, 201966.3666.3665.1965.2065.202,452,100
Jun 28, 201965.3165.4564.9465.0765.072,172,500
Jun 27, 201965.7265.7565.0765.0965.093,421,800
Jun 26, 201966.2866.4866.0166.0166.011,986,800
Jun 25, 201966.0066.1165.7265.7665.761,771,300
Jun 24, 201965.8965.9965.6965.8665.861,687,800
Jun 21, 201965.8466.0365.3965.7065.702,329,300
Jun 20, 201965.5065.7665.1665.5265.522,520,100
Jun 19, 201964.2064.5264.0764.3864.381,663,800
Jun 18, 201963.7064.0463.6063.9263.921,872,800
Jun 17, 201962.8963.4162.7962.9262.921,929,800
Jun 14, 201963.4663.6063.3163.4363.431,315,100
Jun 13, 201963.9363.9763.5063.7563.751,678,000
Jun 12, 201964.1064.2063.3863.4963.491,995,900
Jun 11, 201965.0165.0464.4964.5164.512,348,000
Jun 10, 201964.4864.6464.2264.2864.281,681,500
Jun 07, 201964.0264.6563.9364.4864.482,327,300
Jun 06, 201963.1363.7463.1363.6263.622,607,800
Jun 05, 201963.1763.1862.2562.7662.763,493,000
Jun 04, 201962.0962.4961.8162.4862.483,404,400
Jun 03, 201962.3762.6562.0562.3862.382,311,100
May 31, 201961.7562.3261.6761.8161.812,556,000
May 30, 201962.4362.5262.0462.2862.282,633,000
May 29, 201961.8462.3961.7862.3662.362,376,800
May 28, 201963.3363.4962.5462.5662.561,832,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...