UK Markets close in 2 hrs 8 mins

Royal Dutch Shell plc (RDS-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.06+0.37 (+0.76%)
At close: 4:00PM EDT
49.23 +0.17 (+0.35%)
Pre-market: 09:20AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021------
25 Oct 202149.0849.2848.7949.0649.064,869,700
22 Oct 202148.6448.8648.1748.6948.694,391,500
21 Oct 202149.2249.4048.4748.8548.854,566,200
20 Oct 202149.0449.7748.8749.4449.446,833,100
19 Oct 202149.1649.3648.9349.2949.294,474,500
18 Oct 202148.7148.9448.4848.6048.605,068,400
15 Oct 202148.6948.9948.5648.7148.715,178,400
14 Oct 202148.4148.4547.8348.0948.095,560,100
13 Oct 202146.8047.7046.6347.4747.477,009,800
12 Oct 202147.2647.5546.9347.0147.015,994,700
11 Oct 202147.4647.6147.0447.1247.126,025,900
08 Oct 202146.5947.1346.5746.5746.578,651,300
07 Oct 202145.4246.2345.2946.0346.037,114,800
06 Oct 202145.5245.8145.0845.4645.467,143,400
05 Oct 202146.2946.8345.9846.5346.536,626,000
04 Oct 202145.8446.4945.5745.6845.688,077,400
01 Oct 202145.0745.5244.7545.3945.395,390,300
30 Sept 202144.8845.1744.4044.5744.576,267,700
29 Sept 202144.3444.7843.9644.5744.575,862,000
28 Sept 202145.3645.4144.4244.4744.479,511,000
27 Sept 202143.4444.3043.4144.1744.177,267,200
24 Sept 202141.8542.2341.7941.9841.985,378,000
23 Sept 202141.7742.4041.6042.2942.298,434,400
22 Sept 202141.7841.9641.2341.2441.246,229,300
21 Sept 202141.3941.4940.6540.9740.9710,815,700
20 Sept 202139.6439.8339.0139.4939.495,523,300
17 Sept 202140.7640.9040.1040.3640.364,509,500
16 Sept 202141.4041.4040.5940.8640.863,981,700
15 Sept 202140.8241.5140.8041.4941.495,699,200
14 Sept 202141.0241.0440.0340.1140.115,310,400
13 Sept 202140.0040.6240.0040.3240.326,071,600
10 Sept 202139.7239.8239.4439.4739.473,928,800
09 Sept 202139.3339.7539.1739.3539.353,886,500
08 Sept 202140.0740.2939.5039.5339.533,964,600
07 Sept 202140.0040.4539.9440.0940.093,110,300
03 Sept 202140.2740.4239.9440.1540.153,185,600
02 Sept 202139.9940.6939.9640.3140.315,691,200
01 Sept 202139.9740.0439.4739.6039.604,072,800
31 Aug 202139.8540.0539.6539.7639.763,473,300
30 Aug 202140.2440.3039.9439.9439.943,404,400
27 Aug 202139.7440.5139.7240.3040.304,244,700
26 Aug 202139.7939.9139.3939.4239.423,058,000
25 Aug 202139.5839.8539.3939.7039.704,088,600
24 Aug 202139.4939.8439.3939.7339.733,674,000
23 Aug 202138.9539.5138.9439.4939.494,420,000
20 Aug 202138.0838.3837.9738.1838.184,461,500
19 Aug 202138.7338.8038.0238.3438.346,197,400
18 Aug 202139.8139.9939.2239.2339.234,283,800
17 Aug 202139.6540.3739.4839.7939.794,722,600
16 Aug 202139.8139.8439.3839.7139.714,457,900
13 Aug 202140.7840.9240.4140.4540.453,133,900
12 Aug 202141.1941.2540.7641.1041.103,895,400
12 Aug 20210.48 Dividend
11 Aug 202141.5641.8841.3841.8641.384,308,800
10 Aug 202140.9241.5440.7941.5041.024,461,600
09 Aug 202141.0841.2840.8141.0440.574,114,000
06 Aug 202141.4641.6141.2141.3540.883,847,200
05 Aug 202141.4341.6641.1541.2040.734,347,500
04 Aug 202141.1041.4240.6740.6740.204,527,400
03 Aug 202141.2241.6940.6541.6241.146,500,600
02 Aug 202141.0441.5440.5340.5740.105,039,400
30 Jul 202141.0341.0840.3840.6240.154,894,900
29 Jul 202141.4541.6640.8440.9540.487,483,500
28 Jul 202139.2839.6039.0239.5139.064,308,400
27 Jul 202138.9639.4438.7839.2838.834,434,900
26 Jul 202138.5339.2738.5139.2538.804,496,200
23 Jul 202138.1538.3137.6737.8737.443,109,300
22 Jul 202138.4438.4437.8038.0937.654,945,900
21 Jul 202137.9938.6537.9338.4838.045,126,100
20 Jul 202136.5937.2836.3237.1536.725,575,000
19 Jul 202137.5737.7736.7137.0836.656,512,800
16 Jul 202139.3539.4538.2838.3837.946,142,400
15 Jul 202139.1639.5838.9439.0438.594,897,600
14 Jul 202140.9141.1739.8639.9739.513,920,400
13 Jul 202140.7940.8440.2840.3439.884,009,200
12 Jul 202140.4740.9840.2640.5640.093,318,200
09 Jul 202140.5840.9740.3440.9540.482,855,700
08 Jul 202139.7640.6539.6740.3939.935,411,300
07 Jul 202140.5941.0939.9440.3539.895,659,900
06 Jul 202141.6741.6740.3540.7540.285,329,300
02 Jul 202141.1741.3740.8541.3340.863,473,400
01 Jul 202141.3441.6341.1541.4440.964,508,200
30 Jun 202140.2840.6640.1540.4039.943,475,800
29 Jun 202140.6840.8940.0740.0939.633,491,600
28 Jun 202141.2941.3040.1940.3539.895,031,300
25 Jun 202142.0842.2341.6741.8941.414,144,300
24 Jun 202141.7541.8741.4541.8141.333,928,000
23 Jun 202141.9642.2941.2141.2840.814,725,300
22 Jun 202140.6641.1340.3441.0140.545,647,000
21 Jun 202139.5540.5539.5040.4840.025,457,800
18 Jun 202139.2939.8239.0839.0838.6310,898,300
17 Jun 202141.9442.2740.6441.2540.7811,619,800
16 Jun 202142.1742.2241.5141.6741.195,136,500
15 Jun 202141.5942.3841.5842.3641.875,043,500
14 Jun 202141.1341.7841.0041.2540.784,781,200
11 Jun 202140.5440.5940.2940.4239.963,423,800
10 Jun 202140.3840.7839.9440.1139.654,640,200
09 Jun 202139.9140.2139.7839.8239.364,707,200
08 Jun 202139.2039.8538.8839.7439.285,129,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...