U.S. Markets close in 1 hr 9 mins

Royal Dutch Shell plc (RDS-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.3099+0.7799 (+1.4045%)
As of 2:51PM EDT. Market open.
People also watch
RDS-ATOTBPCVXCOP
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 201756.3656.4055.9256.3156.31996,793
Jul 26, 201755.6855.7955.4255.5355.531,180,500
Jul 25, 201755.5655.7455.1955.2655.261,392,800
Jul 24, 201754.8954.9154.4754.7554.751,791,300
Jul 21, 201755.4555.5254.8754.9954.992,004,800
Jul 20, 201755.5355.7155.4055.4555.451,802,900
Jul 19, 201754.7355.1254.6955.1055.101,489,800
Jul 18, 201754.9654.9654.5354.7854.781,838,400
Jul 17, 201754.8155.0054.5154.5754.571,989,500
Jul 14, 201755.1555.3254.7254.8154.812,181,200
Jul 13, 201754.5354.6454.2354.6254.621,499,200
Jul 12, 201754.8455.0554.5254.6154.611,550,000
Jul 11, 201753.7354.0653.5654.0154.011,667,000
Jul 10, 201753.8454.1053.7853.9553.951,456,300
Jul 07, 201754.0754.2453.6354.1854.182,938,300
Jul 06, 201754.3354.7454.1554.3554.352,316,500
Jul 05, 201754.5454.5854.0854.3354.331,939,300
Jul 03, 201754.7655.2254.7455.0055.00664,800
Jun 30, 201754.6254.6954.1554.4354.431,679,300
Jun 29, 201755.3755.4254.5754.6154.612,476,500
Jun 28, 201754.9655.5554.8355.4255.422,934,000
Jun 27, 201754.8355.1754.6654.8054.802,398,800
Jun 26, 201754.5454.5454.0954.1254.121,455,700
Jun 23, 201753.7954.2453.7954.0254.023,140,400
Jun 22, 201753.6153.9853.5053.7953.791,677,500
Jun 21, 201754.3754.4553.6053.8353.832,581,100
Jun 20, 201754.9655.0054.4054.6354.632,466,500
Jun 19, 201756.3156.5056.0256.0756.07985,900
Jun 16, 201755.7356.3955.5956.2356.231,706,800
Jun 15, 201754.9755.2154.8955.0455.041,521,700
Jun 14, 201756.5056.5055.5155.6755.671,853,500
Jun 13, 201756.4456.5656.1656.4556.451,264,000
Jun 12, 201756.3756.6156.2056.2056.201,541,100
Jun 09, 201755.3355.8955.0355.7655.762,678,500
Jun 08, 201755.6455.7155.2755.3355.332,093,300
Jun 07, 201756.2656.3655.4355.6755.672,146,900
Jun 06, 201755.8756.4155.8356.3656.361,785,100
Jun 05, 201756.0456.4155.9856.3556.35985,500
Jun 02, 201756.1256.1655.6656.0656.061,691,400
Jun 01, 201756.1656.6656.0956.3956.39972,800
May 31, 201756.4256.5956.1456.2156.211,176,500
May 30, 201756.5356.7256.3956.5156.51964,000
May 26, 201756.3556.4956.1456.3356.33852,100
May 25, 201756.5357.0956.1556.2956.291,621,600
May 24, 201756.6357.0356.6356.9156.911,499,400
May 23, 201757.0057.1756.7856.9156.911,562,100
May 22, 201757.2757.3156.6357.0257.023,742,600
May 19, 201757.1157.3257.0657.2457.247,309,900
May 18, 201757.1957.4756.9457.0757.071,611,300
May 17, 201757.6858.2257.5057.5657.561,817,800
May 17, 20170.94 Dividend
May 16, 201758.3358.5358.1658.4557.511,936,000
May 15, 201758.2558.2857.6057.7656.831,504,200
May 12, 201757.1057.4056.9657.2656.341,467,200
May 11, 201757.1957.4156.8757.2956.371,789,300
May 10, 201756.7557.3156.6556.9055.981,989,100
May 09, 201756.4656.4856.0956.2555.351,620,800
May 08, 201756.1956.5155.8956.4055.491,722,900
May 05, 201754.7456.0954.7356.0855.182,359,100
May 04, 201754.4654.4953.8354.1953.324,564,900
May 03, 201753.7954.3653.6554.2553.381,505,100
May 02, 201753.9454.1253.5853.7452.881,792,200
May 01, 201754.2754.2753.9854.0353.16829,400
Apr 28, 201754.1254.3153.9254.1253.251,360,000
Apr 27, 201754.3254.3253.8054.0753.202,399,600
Apr 26, 201754.6455.1454.4754.4853.601,326,300
Apr 25, 201754.9755.0754.7654.9854.101,256,900
Apr 24, 201754.6054.7954.4054.6953.811,206,700
Apr 21, 201753.2453.8453.1053.6752.811,861,400
Apr 20, 201753.5653.7553.3553.3552.492,758,600
Apr 19, 201754.2954.5753.4753.6052.744,432,600
Apr 18, 201755.1355.4154.9155.1654.271,528,000
Apr 17, 201755.4655.8555.3955.8254.92968,400
Apr 13, 201755.7655.9555.1955.2754.382,523,100
Apr 12, 201756.6956.8656.3156.5055.591,007,600
Apr 11, 201756.6956.8556.1256.8255.911,133,000
Apr 10, 201756.2556.6656.2256.5555.641,316,600
Apr 07, 201756.1956.6556.1356.4355.521,576,600
Apr 06, 201755.8056.3055.8056.1155.211,459,800
Apr 05, 201756.2356.6555.6255.6454.751,898,600
Apr 04, 201755.3855.9155.0655.9155.011,627,000
Apr 03, 201755.6855.7754.8655.3854.491,646,100
Mar 31, 201755.8055.9755.6455.8354.932,025,500
Mar 30, 201756.3756.4456.1656.1755.271,663,100
Mar 29, 201755.4656.3555.4456.3055.391,544,900
Mar 28, 201755.6756.2755.5956.0255.121,144,900
Mar 27, 201755.1955.5855.1155.4254.531,170,300
Mar 24, 201755.3155.4455.1755.2954.401,500,500
Mar 23, 201755.4955.9655.4055.6954.791,362,000
Mar 22, 201755.4256.0155.2355.8554.951,675,000
Mar 21, 201756.1656.2455.6555.9655.061,150,400
Mar 20, 201755.8055.8855.4555.6854.78889,900
Mar 17, 201756.1556.1955.8856.0055.101,424,500
Mar 16, 201755.7355.7855.3755.6254.731,762,800
Mar 15, 201754.4055.2754.2555.2554.362,087,100
Mar 14, 201754.5154.5153.7453.9653.092,273,500
Mar 13, 201755.0055.2654.9655.2054.311,281,200
Mar 10, 201754.9955.0054.4254.7653.881,996,400
Mar 09, 201753.6854.4753.4654.4153.532,405,900
Mar 08, 201755.2555.2954.3054.3553.481,981,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...