U.S. Markets open in 21 mins.

Royal Dutch Shell plc (RDSA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
24.69+0.25 (+1.00%)
As of 2:53PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201724.5824.7524.5824.6924.697,798,340
Sep 20, 201724.1724.4424.1524.4424.448,696,857
Sep 19, 201723.9724.2223.9524.1624.166,575,822
Sep 18, 201724.1324.2223.9424.0124.015,560,937
Sep 15, 201724.2224.2423.9524.0024.0013,070,054
Sep 14, 201724.0824.3624.0624.2424.2411,496,068
Sep 13, 201723.7424.1523.7224.0024.0010,095,003
Sep 12, 201723.7423.8423.6623.7923.796,807,894
Sep 11, 201723.6823.7323.5823.6923.697,688,607
Sep 08, 201723.5823.6523.4923.5423.546,195,981
Sep 07, 201723.6023.7223.4723.5923.599,626,661
Sep 06, 201723.3023.5323.1723.4623.4610,843,943
Sep 05, 201723.2523.4023.2223.4023.407,884,729
Sep 04, 201723.0923.2623.0923.2023.205,127,913
Sep 01, 201723.2223.3223.1023.2723.276,498,815
Aug 31, 201723.2423.2723.0623.1523.157,718,098
Aug 30, 201723.1023.1922.9823.1523.156,314,711
Aug 29, 201723.0023.0622.7322.9822.9811,648,090
Aug 28, 201723.2823.3223.1723.2023.204,272,745
Aug 25, 201723.3823.4423.2523.3323.335,522,775
Aug 24, 201723.3223.4123.2623.2623.267,767,618
Aug 23, 201723.2523.2623.0923.2623.268,862,208
Aug 22, 201723.1323.3223.1323.3223.3210,214,898
Aug 21, 201723.2423.2723.0423.1223.128,476,293
Aug 18, 201723.3023.3323.1123.2023.209,243,669
Aug 17, 201723.3323.4423.2723.3823.387,654,748
Aug 16, 201723.5123.5923.4423.4423.447,814,327
Aug 15, 201723.5523.5523.3123.3723.377,942,364
Aug 14, 201723.6023.6923.3923.5823.587,477,994
Aug 11, 201723.7523.7723.5023.5423.5412,312,763
Aug 10, 201724.1724.1823.9423.9523.959,682,006
Aug 10, 20170.47 Dividend
Aug 09, 201724.4224.6324.4024.5124.0411,637,847
Aug 08, 201724.3224.5624.3224.4924.029,882,196
Aug 07, 201724.3324.3924.2524.3223.856,575,617
Aug 04, 201724.0024.3924.0024.2723.808,520,070
Aug 03, 201724.0824.2323.9624.1423.678,814,113
Aug 02, 201724.0124.1823.8524.1423.6810,981,125
Aug 01, 201724.0224.1023.8823.9823.5211,137,442
Jul 31, 201723.8424.0623.7623.9223.4610,978,921
Jul 28, 201723.6523.8423.5023.7023.2511,723,749
Jul 27, 201723.6323.7623.3823.5923.1411,737,256
Jul 26, 201723.3923.6123.3923.4823.038,814,299
Jul 25, 201723.1723.4523.1623.3822.939,467,475
Jul 24, 201723.1923.3023.0223.1122.6711,068,165
Jul 21, 201723.4223.6823.1623.2522.8013,126,354
Jul 20, 201723.4623.7023.3623.4422.9910,786,817
Jul 19, 201723.4723.4823.2723.3922.946,433,136
Jul 18, 201723.4023.4623.2323.2922.849,760,498
Jul 17, 201723.5823.6523.4723.5023.056,543,709
Jul 14, 201723.4623.6923.4023.4723.028,978,442
Jul 13, 201723.4923.5323.3523.4823.037,221,418
Jul 12, 201723.1823.6323.1323.4823.0311,486,032
Jul 11, 201723.2023.2522.9923.0822.647,824,794
Jul 10, 201723.2523.3023.0623.1622.726,629,666
Jul 07, 201723.2423.2423.0323.1622.7110,526,259
Jul 06, 201723.4223.5023.1823.3922.949,890,810
Jul 05, 201723.7023.7223.3223.4222.9711,903,961
Jul 04, 201723.5823.8223.5123.6723.216,625,714
Jul 03, 201723.3623.7223.3123.6423.187,858,230
Jun 30, 201723.3423.4423.1723.2422.7911,657,212
Jun 29, 201723.7023.7823.4223.4623.0110,094,055
Jun 28, 201723.4523.7823.3323.6723.2111,737,020
Jun 27, 201723.5023.7723.3923.6423.199,094,494
Jun 26, 201723.6823.8323.4323.5123.067,483,279
Jun 23, 201723.4823.5923.2923.5523.098,098,686
Jun 22, 201723.3523.5222.8323.5123.0611,970,104
Jun 21, 201723.6723.6923.4123.5023.0513,798,403
Jun 20, 201724.3424.3923.6423.7523.2914,382,919
Jun 19, 201724.2424.4524.2424.3123.847,597,102
Jun 16, 201723.9324.1623.9124.1623.7011,300,927
Jun 15, 201723.8723.8823.5523.8223.3613,674,475
Jun 14, 201724.2624.3823.8323.8323.3710,898,029
Jun 13, 201724.3324.3424.0924.2123.757,073,023
Jun 12, 201724.1724.3924.0524.1023.649,532,994
Jun 09, 201723.7523.9823.6423.9623.508,574,945
Jun 08, 201723.8823.9623.7223.7723.318,739,184
Jun 07, 201724.1324.2823.7823.8123.359,796,903
Jun 06, 201724.0024.0823.8523.9423.497,517,249
Jun 05, 201723.9924.0523.8924.0023.537,080,083
Jun 02, 201724.1824.3123.8223.8823.4212,588,704
Jun 01, 201724.2024.3624.0824.3123.8410,543,894
May 31, 201724.3424.3824.1524.1523.6910,805,305
May 30, 201724.3324.5024.2724.3823.916,971,938
May 29, 201724.3124.3924.2724.3923.923,213,858
May 26, 201724.3024.4024.1724.2923.828,194,650
May 25, 201724.5624.6124.2424.4523.998,240,748
May 24, 201724.6524.6824.4824.6024.136,725,717
May 23, 201724.5324.6824.4024.5524.077,630,754
May 22, 201724.8224.8224.5224.5224.058,341,776
May 19, 201724.8024.9124.6724.7124.2410,053,653
May 18, 201724.9925.0224.5924.6924.2214,092,947
May 18, 20170.47 Dividend
May 17, 201725.2025.4825.0925.4224.4710,636,235
May 16, 201725.4025.4725.2425.3424.409,079,005
May 15, 201725.4825.6625.3325.4024.4510,294,335
May 12, 201725.3225.4225.1425.3224.387,737,052
May 11, 201725.3025.5025.1925.3224.3713,832,097
May 10, 201724.9325.3924.8925.2324.2910,841,284
May 09, 201724.9725.1024.9024.9223.999,119,316
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...