U.S. Markets closed

Royal Dutch Shell plc (RDSA.MX)

Mexico Stock Exchange - Mexico Stock Exchange Delayed Price. Currency in MXN
Add to watchlist
971.000.00 (0.00%)
At close: 1:53PM CDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017968.48971.00968.48971.00971.007,323
Aug 18, 2017968.48971.00968.48971.00971.005,756
Aug 17, 2017969.57969.57969.57969.57969.57124
Aug 16, 2017974.36974.36974.36974.36974.36117
Aug 15, 2017976.39978.74975.38978.74978.744,967
Aug 14, 2017991.04991.04991.04991.04991.04-
Aug 11, 2017993.46994.00985.22991.04991.0432,433
Aug 10, 20171,014.001,014.001,014.001,014.001,014.00190
Aug 09, 20171,017.601,017.601,017.601,017.601,017.602,300
Aug 09, 20170.94 Dividend
Aug 08, 20171,033.261,033.501,025.001,025.001,024.0628,589
Aug 07, 20171,031.001,031.001,030.001,030.001,029.063,000
Aug 04, 20171,021.131,021.131,021.131,021.131,020.19340
Aug 03, 20171,021.131,021.131,021.131,021.131,020.19-
Aug 02, 20171,018.701,022.001,018.701,021.131,020.198,512
Aug 01, 20171,007.501,008.501,007.501,008.501,007.584,408
Jul 31, 20171,010.871,011.661,010.871,011.661,010.732,535
Jul 28, 2017991.32995.37991.32995.37994.46671
Jul 27, 2017974.00974.00974.00974.00973.11100
Jul 26, 2017969.16969.16969.16969.16968.27-
Jul 25, 2017969.17969.17968.85969.16968.2744,192
Jul 24, 2017954.39954.39954.39954.39953.51-
Jul 21, 2017954.39954.39954.39954.39953.51680
Jul 20, 2017955.00955.14955.00955.14954.2634,180
Jul 19, 2017944.84944.84942.50944.50943.6324,858
Jul 18, 2017945.76945.76944.97945.55944.681,890
Jul 17, 2017943.93943.93943.93943.93943.06-
Jul 14, 2017950.00950.00943.81943.93943.063,729
Jul 13, 2017948.15948.15948.15948.15947.287,736
Jul 12, 2017958.60958.60957.16957.16956.28390
Jul 11, 2017948.11950.64948.11950.64949.774,843
Jul 10, 2017948.00952.27948.00951.50950.6352,859
Jul 07, 2017957.35957.35953.07953.35952.4813,192
Jul 06, 2017969.84969.84969.84969.84968.953,699
Jul 05, 2017945.49945.49945.49945.49944.6212
Jul 04, 2017974.85974.85974.85974.85973.96-
Jul 03, 2017974.85974.85974.85974.85973.9666
Jun 30, 2017958.27958.27958.27958.27957.391,106
Jun 29, 2017964.49964.49964.49964.49963.61490
Jun 28, 2017959.47959.47954.35954.35953.477,045
Jun 27, 2017960.69960.69960.69960.69959.81500
Jun 26, 2017941.00942.50941.00942.50941.6422,711
Jun 23, 2017947.58947.58947.58947.58946.71527
Jun 22, 2017952.15952.15952.15952.15951.28250
Jun 21, 2017960.00960.00949.07955.50954.6268,440
Jun 20, 2017954.88965.90954.88965.00964.1128,720
Jun 19, 2017973.46973.46973.46973.46972.574,719
Jun 16, 2017978.21982.00978.21982.00981.10262
Jun 15, 2017957.80957.80957.80957.80956.92827
Jun 14, 2017979.89979.89967.67967.67966.783,789
Jun 13, 2017980.50980.50980.50980.50979.602,540
Jun 12, 2017974.87974.87974.87974.87973.98-
Jun 09, 2017975.00975.00971.00974.87973.981,314
Jun 08, 2017975.50975.50975.50975.50974.6155,129
Jun 07, 2017987.93987.93975.42978.29977.3926,557
Jun 06, 2017994.22994.22994.22994.22993.3190
Jun 05, 2017999.20999.20999.20999.20998.28630
Jun 02, 2017971.691,011.90971.691,011.901,010.971,166
Jun 01, 20171,023.001,023.001,010.001,013.201,012.271,239
May 31, 20171,019.311,019.311,019.311,019.311,018.38-
May 30, 20171,019.311,019.311,019.311,019.311,018.381,272
May 29, 20171,003.631,003.631,003.631,003.631,002.71-
May 26, 20171,003.631,003.631,003.631,003.631,002.715,972
May 25, 20171,007.911,010.001,007.911,010.001,009.075,178
May 24, 20171,020.351,020.351,019.301,019.301,018.37478
May 23, 20171,027.211,027.211,027.211,027.211,026.2727,105
May 22, 20171,034.801,034.801,034.801,034.801,033.851,050
May 19, 20171,039.001,039.001,035.181,035.181,034.23391
May 18, 20171,038.001,039.351,038.001,039.001,038.0515,980
May 17, 20171,039.791,039.791,039.001,039.001,038.051,550
May 17, 20170.94 Dividend
May 16, 20171,045.501,045.501,045.501,045.501,043.601,840
May 15, 20171,041.621,041.621,041.621,041.621,039.735,828
May 12, 20171,036.001,036.001,036.001,036.001,034.12-
May 11, 20171,044.701,044.701,036.001,036.001,034.128,864
May 10, 20171,044.201,045.501,039.701,044.301,042.404,954
May 09, 20171,045.261,045.261,045.261,045.261,043.36-
May 08, 20171,043.641,045.261,043.641,045.261,043.3668,445
May 05, 20171,019.331,030.001,019.331,027.501,025.634,440
May 04, 20171,001.201,001.201,001.201,001.20999.381,220
May 03, 2017990.00990.00981.00989.45987.652,985
May 02, 2017991.90991.90976.00980.41978.634,113
Apr 28, 2017991.90991.90991.90991.90990.10-
Apr 27, 2017993.08993.08990.52991.90990.10108,669
Apr 26, 2017992.09992.09992.09992.09990.29-
Apr 25, 2017997.81997.81992.09992.09990.296,058
Apr 24, 2017981.30981.30981.01981.01979.23157,269
Apr 21, 2017979.85979.85979.85979.85978.0795
Apr 20, 2017977.00977.00977.00977.00975.23-
Apr 19, 2017976.54977.00976.54977.00975.233,953
Apr 18, 2017970.52970.52970.52970.52968.7610,063
Apr 17, 20171,007.611,007.61978.80978.80977.021,634
Apr 12, 20171,007.611,007.611,007.611,007.611,005.78-
Apr 11, 20171,007.611,007.611,007.611,007.611,005.784,000
Apr 10, 2017995.00995.00995.00995.00993.19-
Apr 07, 2017996.65998.79995.00995.00993.1944,099
Apr 06, 20171,003.101,003.101,003.101,003.101,001.28347
Apr 05, 2017991.90991.90991.90991.90990.101,340
Apr 04, 2017989.92989.92989.92989.92988.124,368
Apr 03, 2017981.50981.50981.50981.50979.72460
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...