U.S. markets close in 6 hours 23 minutes

Royal Dutch Shell plc (RDS-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.71+0.88 (+2.00%)
As of 9:37AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202143.0744.7744.5944.7044.70577,975
Sep 27, 202143.0743.9743.0043.8343.835,364,600
Sep 24, 202141.4541.9141.3941.6741.672,745,700
Sep 23, 202141.2942.0741.1442.0442.045,808,200
Sep 22, 202141.2341.4840.8040.8140.815,770,000
Sep 21, 202140.7240.9940.2240.4840.486,775,700
Sep 20, 202139.1239.2638.4638.9738.974,265,900
Sep 17, 202140.1940.4039.4839.7139.713,563,600
Sep 16, 202140.9540.9540.1340.4240.422,022,700
Sep 15, 202140.4641.0040.4540.9840.983,560,500
Sep 14, 202140.7840.8039.7539.8239.822,405,200
Sep 13, 202139.9040.4339.9040.0640.064,307,300
Sep 10, 202139.4939.6939.3039.3739.373,695,800
Sep 09, 202139.0939.5238.9539.2339.234,923,100
Sep 08, 202139.7139.9539.3539.4139.414,945,900
Sep 07, 202139.6540.0439.5739.7739.772,402,600
Sep 03, 202139.8239.9939.5339.7739.771,724,000
Sep 02, 202139.6740.2939.6439.8739.872,973,100
Sep 01, 202139.5239.6539.0739.2039.202,437,400
Aug 31, 202139.4239.6239.2739.3739.375,671,500
Aug 30, 202139.8039.8839.5139.5139.511,802,000
Aug 27, 202139.2840.0939.2839.8539.852,494,800
Aug 26, 202139.2639.4438.9238.9838.981,705,300
Aug 25, 202139.1039.3938.8939.2339.232,075,900
Aug 24, 202138.8539.3038.8139.2339.231,781,300
Aug 23, 202138.3538.9438.3538.8538.852,173,800
Aug 20, 202137.5937.8637.5037.7237.722,571,300
Aug 19, 202138.0638.2237.4037.6937.693,913,900
Aug 18, 202139.2639.4138.6238.6238.623,213,200
Aug 17, 202138.9939.6738.8139.1039.103,049,900
Aug 16, 202139.0039.0938.5938.9438.942,815,300
Aug 13, 202140.0040.0939.5239.5239.522,963,300
Aug 12, 202140.3940.5240.0140.3640.362,314,600
Aug 11, 202140.9841.2440.7641.2341.233,435,000
Aug 10, 202140.3140.9040.1540.8640.863,152,100
Aug 09, 202140.3740.5540.0740.3540.354,193,900
Aug 06, 202140.6540.7940.3740.5440.542,552,400
Aug 05, 202140.5440.8240.2540.3340.334,079,900
Aug 04, 202140.1640.4339.7339.7439.743,250,400
Aug 03, 202140.1940.5539.5740.4640.464,773,800
Aug 02, 202140.1240.5739.5539.6539.653,232,800
Jul 30, 202139.9940.0139.3139.5539.553,332,900
Jul 29, 202140.6340.8239.8139.9239.925,290,900
Jul 28, 202138.2338.5737.9838.5038.502,679,900
Jul 27, 202137.9138.3737.6938.2538.253,249,500
Jul 26, 202137.3638.1437.3638.0738.072,859,900
Jul 23, 202137.0837.2336.5836.7836.783,499,300
Jul 22, 202137.2037.2536.6437.0137.013,283,700
Jul 21, 202136.7437.3936.7037.1537.153,217,700
Jul 20, 202135.4436.1335.1735.9435.943,042,700
Jul 19, 202136.4537.6835.5235.8535.854,751,100
Jul 16, 202138.1438.2236.9937.0837.083,902,400
Jul 15, 202137.9038.3537.8037.9537.953,022,500
Jul 14, 202139.7039.9538.6638.7638.763,355,100
Jul 13, 202139.6039.6739.1039.2239.222,951,000
Jul 12, 202139.3439.7139.0539.4139.412,828,400
Jul 09, 202139.1839.7038.9939.7039.702,730,100
Jul 08, 202138.5139.3538.4239.1539.153,176,900
Jul 07, 202139.2739.7038.7639.0339.033,927,700
Jul 06, 202140.2140.2138.9139.2239.223,890,600
Jul 02, 202139.6239.8139.2739.7139.711,418,100
Jul 01, 202139.7039.9039.4639.6739.672,158,900
Jun 30, 202138.7339.0538.5538.8338.832,361,900
Jun 29, 202139.0839.2638.4538.4738.471,702,000
Jun 28, 202139.7739.7738.7238.8638.862,933,000
Jun 25, 202140.4140.5640.0940.3440.343,136,300
Jun 24, 202140.0040.2039.7040.1940.193,047,100
Jun 23, 202140.1040.3439.3539.3839.383,794,900
Jun 22, 202138.7039.2038.4039.1539.155,636,200
Jun 21, 202137.6538.3937.5438.3938.395,322,700
Jun 18, 202137.4537.9937.2037.2237.224,857,200
Jun 17, 202140.1040.3638.8539.2739.276,093,000
Jun 16, 202140.2040.2539.5239.6539.654,042,400
Jun 15, 202139.5740.3339.5440.3240.323,664,200
Jun 14, 202139.1339.6438.9139.0639.064,294,400
Jun 11, 202138.3238.4238.1538.2438.242,423,700
Jun 10, 202138.1038.4137.7237.8137.812,716,800
Jun 09, 202137.5337.8137.4737.4737.472,666,000
Jun 08, 202137.0037.5436.6737.5037.503,076,600
Jun 07, 202137.7237.8737.4237.4737.473,925,200
Jun 04, 202138.0238.1037.5737.7137.713,311,800
Jun 03, 202137.5637.9637.4037.8937.892,101,600
Jun 02, 202137.5038.2137.2737.9937.993,469,600
Jun 01, 202136.9037.2736.8237.2737.273,964,200
May 28, 202136.4636.6836.2536.3236.322,580,300
May 27, 202136.5736.8936.3736.6136.613,731,900
May 26, 202137.1437.2036.8037.0537.053,621,200
May 25, 202137.9238.0236.9136.9236.922,678,500
May 24, 202137.9238.3037.7338.1738.173,007,300
May 21, 202137.9238.1037.8037.8637.862,298,000
May 20, 202137.4037.8637.1337.7137.713,105,300
May 19, 202137.5437.7737.0837.3137.312,525,900
May 18, 202139.2639.4238.2938.3638.362,906,400
May 17, 202138.1338.8938.1038.8638.862,431,100
May 14, 202137.8838.3937.8738.2938.294,478,700
May 13, 202137.0037.5236.4837.0037.002,940,900
May 12, 202137.4838.3637.4637.5737.573,333,300
May 11, 202137.2437.8637.0837.2737.272,879,600
May 10, 202138.7939.0238.0138.0738.075,061,000
May 07, 202137.8138.7737.6938.7538.753,250,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...