RDS-B - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201766.4366.4566.0466.2466.241,023,276
Dec 14, 201766.3266.6466.2566.3666.361,004,100
Dec 13, 201766.3266.5566.0766.4966.49962,200
Dec 12, 201766.2166.3866.0266.2066.201,499,600
Dec 11, 201765.2165.6565.2065.4165.411,200,200
Dec 08, 201764.6764.9864.5664.8964.891,019,400
Dec 07, 201764.8065.1164.5664.8664.861,610,900
Dec 06, 201765.2165.4364.9065.1065.101,020,900
Dec 05, 201765.3965.8065.3465.5065.501,058,400
Dec 04, 201765.7866.0365.5365.6965.691,131,800
Dec 01, 201765.6666.1365.4165.7765.771,466,200
Nov 30, 201766.0466.3065.3565.9465.942,272,000
Nov 29, 201765.8366.1765.4165.7565.751,285,700
Nov 28, 201766.0366.4465.6365.8265.821,836,000
Nov 27, 201764.3464.3563.6863.7963.791,061,800
Nov 24, 201764.4164.6764.3964.5064.50436,700
Nov 22, 201764.1164.4064.0964.2564.25965,200
Nov 21, 201764.1364.3263.4763.4863.481,372,200
Nov 20, 201764.0564.1363.7063.7463.741,186,100
Nov 17, 201763.7363.8463.5563.7663.761,087,700
Nov 16, 201764.0964.1363.4563.5663.561,215,300
Nov 16, 20170.94 Dividend
Nov 15, 201765.0065.3264.8965.1564.211,441,800
Nov 14, 201766.0466.0665.6265.8464.891,050,300
Nov 13, 201765.7866.0865.6465.9264.971,436,900
Nov 10, 201766.1766.2365.7066.0065.051,511,600
Nov 09, 201766.2566.5266.0466.3765.411,847,100
Nov 08, 201766.1866.4265.9266.0665.111,627,600
Nov 07, 201766.9266.9766.3466.4765.512,286,700
Nov 06, 201765.9367.4065.9267.2866.311,915,400
Nov 03, 201766.0166.0465.4565.8864.931,235,800
Nov 02, 201764.9866.0664.9866.0365.081,976,300
Nov 01, 201765.2765.4964.9065.2064.261,527,400
Oct 31, 201765.0965.6064.9165.3664.421,150,600
Oct 30, 201764.0564.5063.9864.4263.491,102,800
Oct 27, 201763.0663.6662.9163.4662.54921,100
Oct 26, 201763.2063.2662.9163.1462.23858,400
Oct 25, 201763.8363.8963.0263.2262.311,702,800
Oct 24, 201763.5263.7863.4063.4962.571,226,200
Oct 23, 201763.1063.4163.0063.1162.201,412,900
Oct 20, 201762.9063.0962.7863.0362.121,249,500
Oct 19, 201762.5862.9562.5262.7361.82898,200
Oct 18, 201762.4362.5562.1962.3361.43913,300
Oct 17, 201762.6162.6162.0562.2661.36874,200
Oct 16, 201762.8662.9762.5562.5961.69805,000
Oct 13, 201762.9363.0662.7762.7761.862,514,500
Oct 12, 201762.3962.5262.2362.4061.50873,700
Oct 11, 201762.7062.8562.4962.8161.901,055,200
Oct 10, 201762.4362.7662.4362.6061.70685,800
Oct 09, 201762.0362.1761.9162.0461.14504,600
Oct 06, 201762.0562.0961.6961.8360.94954,600
Oct 05, 201762.5762.7562.3862.7161.811,357,600
Oct 04, 201762.6262.7562.3762.6561.751,088,600
Oct 03, 201762.6063.1262.5962.9262.01842,100
Oct 02, 201762.1662.6562.0562.5761.671,135,700
Sep 29, 201762.3962.5762.1762.5461.64958,500
Sep 28, 201762.3462.6162.1562.4661.561,606,600
Sep 27, 201761.7362.0961.5462.0161.121,588,700
Sep 26, 201762.2062.3561.9262.3161.411,586,700
Sep 25, 201761.6062.1161.5962.0061.111,637,800
Sep 22, 201761.1261.6161.1161.4960.601,857,500
Sep 21, 201760.7461.2460.6661.0060.121,795,400
Sep 20, 201760.0760.6860.0360.6159.741,280,500
Sep 19, 201759.7259.9759.6859.9559.091,107,500
Sep 18, 201758.9659.3758.9459.3158.451,397,100
Sep 15, 201759.0659.2958.9259.2558.401,053,100
Sep 14, 201759.1259.4458.9959.4058.541,308,800
Sep 13, 201758.9559.2958.7259.0658.211,031,400
Sep 12, 201758.3358.7858.3058.6157.761,071,700
Sep 11, 201758.2458.7258.1758.5857.731,806,300
Sep 08, 201758.4858.5658.1158.2157.37959,900
Sep 07, 201758.2458.5258.2158.3657.52841,600
Sep 06, 201756.9957.9856.9757.8857.041,583,600
Sep 05, 201756.8757.1256.7357.0356.21949,000
Sep 01, 201756.6456.9056.4456.7155.891,325,000
Aug 31, 201756.4556.7656.3356.6355.811,189,800
Aug 30, 201756.5356.8256.4956.5155.69903,200
Aug 29, 201756.3756.8856.3556.8556.031,020,400
Aug 28, 201757.0857.0856.7256.8556.03790,600
Aug 25, 201756.7057.0656.6356.9656.14878,200
Aug 24, 201756.5356.5456.2056.3655.551,323,900
Aug 23, 201755.9456.5755.8956.5455.72927,400
Aug 22, 201756.2356.2755.9656.0055.191,276,600
Aug 21, 201756.2356.2455.8855.9255.11931,700
Aug 18, 201755.9956.4555.9156.2755.461,673,400
Aug 17, 201756.4556.6556.2756.2755.461,009,000
Aug 16, 201756.9857.0856.4556.5155.69963,800
Aug 15, 201756.8056.9856.4056.8956.071,019,100
Aug 14, 201757.3657.7457.1357.1856.35860,100
Aug 11, 201757.1857.6857.1457.4656.631,192,300
Aug 10, 201758.2158.2757.6057.6656.831,167,600
Aug 09, 201758.2558.5058.1658.4557.611,473,900
Aug 09, 20170.94 Dividend
Aug 08, 201759.2459.3858.7758.8257.041,267,400
Aug 07, 201758.9259.0558.8158.9957.21910,100
Aug 04, 201758.7459.0058.5358.9657.18889,000
Aug 03, 201758.8758.9658.5058.6056.831,507,700
Aug 02, 201758.2658.9558.1658.8557.071,236,900
Aug 01, 201757.9858.3857.9058.1856.421,653,900
Jul 31, 201757.7258.0657.3757.8656.112,083,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...