RDS-B - Royal Dutch Shell plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202030.6430.6429.7430.3430.344,408,400
May 21, 202031.1731.3730.2630.4830.484,181,700
May 20, 202031.1531.5231.0131.2031.205,157,200
May 19, 202031.1331.1330.2030.2230.225,730,000
May 18, 202030.3631.1430.3330.9930.996,550,800
May 15, 202028.7329.1328.4328.6028.604,648,800
May 14, 202028.3228.8127.6028.7028.706,066,100
May 14, 20200.32 Dividend
May 13, 202030.5830.6429.3129.5429.226,776,800
May 12, 202031.2331.3230.6130.6130.283,890,900
May 11, 202031.4631.4830.9031.0530.713,507,700
May 08, 202031.3532.1131.3232.0331.683,878,500
May 07, 202031.2031.6330.7330.8630.533,570,700
May 06, 202031.4031.5130.3330.3430.014,216,500
May 05, 202032.4933.0531.3531.4131.076,704,900
May 04, 202030.3231.3430.1031.2330.898,237,000
May 01, 202030.7030.9529.6829.8329.519,013,300
Apr 30, 202032.0232.6631.0031.9731.6216,100,500
Apr 29, 202035.8736.9735.7836.8036.404,752,300
Apr 28, 202034.8835.2834.3634.9434.564,097,100
Apr 27, 202033.6134.7833.2034.6834.303,815,000
Apr 24, 202034.5534.6433.3433.8633.494,491,900
Apr 23, 202033.9835.1533.9334.2333.865,218,500
Apr 22, 202033.5133.8433.0133.7433.375,172,200
Apr 21, 202031.5332.2231.1331.9631.617,365,000
Apr 20, 202033.0033.8432.3732.7132.369,284,100
Apr 17, 202033.0534.4832.9034.4334.065,809,200
Apr 16, 202032.1132.3031.3331.6331.297,530,200
Apr 15, 202033.8133.8132.5033.0832.7210,788,700
Apr 14, 202036.1036.5735.3435.9635.575,154,700
Apr 13, 202037.4937.7535.9636.2935.905,820,100
Apr 09, 202037.2137.7835.6636.5536.157,095,500
Apr 08, 202036.1436.8035.6036.7636.365,817,300
Apr 07, 202036.5037.1735.5235.6535.265,962,000
Apr 06, 202034.9535.7834.4635.7135.325,819,400
Apr 03, 202035.6535.9433.9134.4534.087,239,200
Apr 02, 202036.2838.2035.1736.7236.329,986,500
Apr 01, 202034.4934.5432.8033.1232.7613,909,300
Mar 31, 202033.4533.8732.0232.6632.3111,623,000
Mar 30, 202031.0131.5130.2831.3931.058,846,900
Mar 27, 202031.2331.3129.7029.7729.4515,982,800
Mar 26, 202032.1433.6532.0133.1632.809,051,000
Mar 25, 202032.2034.7030.6233.0432.6812,661,000
Mar 24, 202028.8631.0228.3230.4030.0712,601,400
Mar 23, 202025.3625.4524.3825.0224.7512,361,600
Mar 20, 202024.3625.1123.1723.9623.7019,674,200
Mar 19, 202021.8124.1021.0322.5122.2721,719,700
Mar 18, 202022.0922.3619.1919.5819.3719,115,100
Mar 17, 202024.8725.1123.2523.7123.4522,836,400
Mar 16, 202025.3125.9424.0024.0123.7516,830,400
Mar 13, 202030.7330.8226.5028.8728.5626,026,600
Mar 12, 202031.2032.5028.0228.8128.5015,433,500
Mar 11, 202034.7235.1333.3433.7433.379,725,400
Mar 10, 202037.3237.4834.5536.0335.6412,043,200
Mar 09, 202036.2836.8834.1834.4234.0515,132,500
Mar 06, 202043.1543.3841.7641.8741.428,762,100
Mar 05, 202044.5844.7843.7444.0443.564,686,900
Mar 04, 202045.5045.6644.9145.6545.163,686,400
Mar 03, 202045.9046.3043.8644.0643.589,045,800
Mar 02, 202044.3745.2243.7545.1644.676,713,400
Feb 28, 202043.1744.5442.2844.5344.0510,335,000
Feb 27, 202045.1045.4944.0644.1443.6610,898,400
Feb 26, 202046.5746.8346.2646.3245.827,809,400
Feb 25, 202047.4247.4945.9646.2045.706,275,900
Feb 24, 202047.2847.7647.1447.5447.038,811,600
Feb 21, 202049.5849.6449.1849.5148.976,441,400
Feb 20, 202050.4250.6250.0150.0549.515,082,200
Feb 19, 202050.8050.9950.6350.8850.333,900,500
Feb 18, 202050.7151.1450.6451.0350.482,824,800
Feb 14, 202051.4551.5150.8651.3250.763,579,800
Feb 13, 202051.9252.0651.5851.7151.153,693,900
Feb 13, 20200.94 Dividend
Feb 12, 202053.3253.7853.1653.6852.174,213,000
Feb 11, 202052.3352.7752.1752.7151.233,146,200
Feb 10, 202051.6851.8051.4951.7950.333,212,100
Feb 07, 202052.1452.2951.9551.9950.533,677,300
Feb 06, 202053.1653.1852.3752.5351.054,345,900
Feb 05, 202053.5053.6253.1853.4151.914,830,300
Feb 04, 202052.6552.9852.2852.3550.884,105,500
Feb 03, 202052.3452.4751.5851.6950.236,117,200
Jan 31, 202053.7753.9453.0053.2851.785,260,200
Jan 30, 202054.9054.9754.1254.8553.315,247,400
Jan 29, 202056.5056.5756.0656.3254.734,219,900
Jan 28, 202056.7656.9656.6756.7855.184,860,500
Jan 27, 202057.2657.5556.8557.1155.503,353,600
Jan 24, 202058.6658.6858.1858.4656.812,195,400
Jan 23, 202058.1458.6557.8058.5756.922,689,300
Jan 22, 202058.7458.7558.2858.4656.814,405,200
Jan 21, 202058.9959.0258.5358.5556.906,330,000
Jan 17, 202060.0060.0559.7659.7958.112,898,900
Jan 16, 202060.5460.6559.8560.1458.453,215,300
Jan 15, 202060.3160.4960.0260.4258.722,392,200
Jan 14, 202060.0660.3159.7660.2858.582,080,700
Jan 13, 202059.9060.2659.6460.1658.472,947,100
Jan 10, 202060.4760.4760.0760.0958.401,692,500
Jan 09, 202060.5060.8760.1060.7759.062,063,300
Jan 08, 202060.9661.0160.5460.9159.203,524,400
Jan 07, 202061.3861.5460.9361.5259.792,339,400
Jan 06, 202061.9762.2761.7361.9860.232,316,400
Jan 03, 202060.7861.4260.7661.3359.603,229,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...