RDS-B - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201955.8556.3255.1755.2755.271,967,100
Aug 22, 201956.3156.4255.8656.1256.121,567,400
Aug 21, 201956.6456.6456.2356.4256.421,341,000
Aug 20, 201955.7155.9855.4055.7455.741,976,600
Aug 19, 201956.5656.5656.1756.3356.332,009,000
Aug 16, 201955.2855.7055.1155.5655.562,173,300
Aug 15, 201955.0255.3854.7855.1055.106,341,100
Aug 15, 20190.94 Dividend
Aug 14, 201956.6456.9456.3556.6055.662,885,900
Aug 13, 201957.1858.3057.0558.1057.141,939,900
Aug 12, 201957.5757.6557.3057.4256.47935,700
Aug 09, 201956.8157.6056.6057.3556.404,026,200
Aug 08, 201957.1057.7956.9357.7756.812,428,900
Aug 07, 201957.0057.4356.5957.2256.272,880,900
Aug 06, 201957.5057.6756.9357.5356.572,771,200
Aug 05, 201958.0058.1457.2157.4056.453,098,900
Aug 02, 201959.3559.4958.5258.9757.992,458,200
Aug 01, 201960.0060.6159.4059.5458.553,799,800
Jul 31, 201963.7464.0463.0263.4762.421,836,900
Jul 30, 201963.9864.2363.6264.1963.12969,500
Jul 29, 201964.2264.2263.7163.7962.731,119,700
Jul 26, 201963.7163.7163.3063.4462.39990,300
Jul 25, 201963.9863.9963.1763.1962.14973,900
Jul 24, 201963.7464.1463.5263.5662.501,084,600
Jul 23, 201964.6864.6864.1364.2263.151,060,300
Jul 22, 201964.0064.3863.9864.3463.27818,700
Jul 19, 201963.6764.0663.5064.0062.94981,400
Jul 18, 201963.5363.6663.1963.5362.471,135,100
Jul 17, 201963.9264.0463.5763.6762.611,555,400
Jul 16, 201964.4064.5863.9064.1063.042,989,500
Jul 15, 201965.3665.4464.7064.7063.631,115,200
Jul 12, 201965.5865.6665.3365.4564.36679,600
Jul 11, 201966.0166.0265.5365.8464.75963,500
Jul 10, 201965.5665.7765.3765.6864.591,249,800
Jul 09, 201964.9065.0764.6164.9463.86952,200
Jul 08, 201964.8865.1664.7864.8763.791,425,700
Jul 05, 201965.1065.1564.7765.0763.993,938,000
Jul 03, 201965.4465.5165.0265.0964.013,141,900
Jul 02, 201966.6566.6865.4965.5364.444,544,800
Jul 01, 201967.1767.1865.7965.8064.712,731,200
Jun 28, 201966.1966.1965.6865.7464.651,975,000
Jun 27, 201966.6766.7265.9065.9164.821,574,800
Jun 26, 201967.2267.4566.9666.9765.861,054,100
Jun 25, 201966.9767.0566.6066.6365.521,183,600
Jun 24, 201966.7666.9666.6066.8065.69919,300
Jun 21, 201966.7166.9666.3766.6565.541,121,500
Jun 20, 201966.3766.6566.0366.3465.241,451,800
Jun 19, 201965.0265.3264.9065.1464.061,297,700
Jun 18, 201964.4764.8564.3464.6563.581,202,900
Jun 17, 201963.5464.1263.4863.7062.64854,800
Jun 14, 201964.2564.3364.0164.1863.11857,800
Jun 13, 201964.7064.7464.2764.4763.401,032,100
Jun 12, 201964.9265.0064.1564.3063.231,029,300
Jun 11, 201965.9865.9865.3165.3664.271,747,000
Jun 10, 201965.4465.5665.0865.1864.101,216,100
Jun 07, 201965.1165.6165.0865.3364.251,448,900
Jun 06, 201964.4065.0264.3964.9163.83853,500
Jun 05, 201964.4264.4363.4863.9162.851,038,800
Jun 04, 201963.3063.7563.0063.7462.681,229,300
Jun 03, 201963.4663.7063.1463.6162.551,295,400
May 31, 201962.5863.2262.5562.8661.821,964,800
May 30, 201963.2963.4462.9363.2162.161,964,200
May 29, 201962.7763.3562.7463.3062.25990,500
May 28, 201964.3464.4463.5763.5762.51852,500
May 24, 201964.1264.2463.6864.2163.14755,100
May 23, 201963.6363.6462.9863.4862.431,515,800
May 22, 201965.3865.5664.6564.6563.581,215,000
May 21, 201965.6465.7765.3465.3664.27913,700
May 20, 201965.2565.5364.9465.1864.10839,500
May 17, 201965.2665.4865.0965.1164.031,069,300
May 16, 201965.0265.4764.9365.2564.17986,900
May 16, 20190.94 Dividend
May 15, 201964.9165.7464.8365.6563.641,601,800
May 14, 201964.8265.3564.7365.0163.011,048,300
May 13, 201964.9265.1564.0364.2862.311,095,400
May 10, 201963.8864.5363.6664.4962.511,009,000
May 09, 201963.4864.1163.3863.9862.021,101,200
May 08, 201963.3363.9463.1863.5061.552,030,100
May 07, 201963.4363.5362.5363.0561.125,041,000
May 06, 201964.9165.5564.6965.2563.251,378,400
May 03, 201966.1066.1665.4965.4963.481,257,800
May 02, 201965.5765.7264.8664.9062.911,482,400
May 01, 201964.8364.8563.9964.0062.041,069,400
Apr 30, 201964.9165.0964.6864.8962.901,414,600
Apr 29, 201963.9664.4563.8064.4162.43969,000
Apr 26, 201964.5364.5363.8464.2562.282,383,300
Apr 25, 201964.8965.2464.7864.9762.98980,600
Apr 24, 201965.7465.7464.8364.8562.861,486,500
Apr 23, 201966.6766.8066.3466.4464.401,192,500
Apr 22, 201966.1166.8666.0566.6964.64763,900
Apr 18, 201965.7065.7565.3765.6163.601,238,400
Apr 17, 201966.1866.1965.8165.9563.93920,500
Apr 16, 201965.9566.0165.7065.7863.76813,100
Apr 15, 201966.2166.2565.8865.9963.96728,800
Apr 12, 201966.5566.5865.9866.0764.041,225,300
Apr 11, 201966.4766.5166.1266.3564.31770,300
Apr 10, 201966.3466.7666.1866.4764.43855,100
Apr 09, 201966.4766.4765.9666.0063.971,022,800
Apr 08, 201966.5066.7566.4166.6764.62853,200
Apr 05, 201965.5466.0365.4365.9463.921,088,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...