RDS-B - Royal Dutch Shell plc

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202030.6631.6330.5431.5831.584,063,000
29 May 202030.2730.5229.9430.4430.445,037,600
28 May 202031.5031.5030.8130.9130.916,239,000
27 May 202031.6231.6830.4231.0731.076,094,200
26 May 202031.1731.3130.7530.9430.945,107,500
22 May 202030.6430.6429.7430.3430.344,408,400
21 May 202031.1731.3730.2630.4830.484,181,700
20 May 202031.1531.5231.0131.2031.205,157,200
19 May 202031.1331.1330.2030.2230.225,730,000
18 May 202030.3631.1430.3330.9930.996,550,800
15 May 202028.7329.1328.4328.6028.604,648,800
14 May 202028.3228.8127.6028.7028.706,066,100
14 May 20200.32 Dividend
13 May 202030.5830.6429.3129.5429.226,776,800
12 May 202031.2331.3230.6130.6130.283,890,900
11 May 202031.4631.4830.9031.0530.713,507,700
08 May 202031.3532.1131.3232.0331.683,878,500
07 May 202031.2031.6330.7330.8630.533,570,700
06 May 202031.4031.5130.3330.3430.014,216,500
05 May 202032.4933.0531.3531.4131.076,704,900
04 May 202030.3231.3430.1031.2330.898,237,000
01 May 202030.7030.9529.6829.8329.519,013,300
30 Apr 202032.0232.6631.0031.9731.6216,100,500
29 Apr 202035.8736.9735.7836.8036.404,752,300
28 Apr 202034.8835.2834.3634.9434.564,097,100
27 Apr 202033.6134.7833.2034.6834.303,815,000
24 Apr 202034.5534.6433.3433.8633.494,491,900
23 Apr 202033.9835.1533.9334.2333.865,218,500
22 Apr 202033.5133.8433.0133.7433.375,172,200
21 Apr 202031.5332.2231.1331.9631.617,365,000
20 Apr 202033.0033.8432.3732.7132.369,284,100
17 Apr 202033.0534.4832.9034.4334.065,809,200
16 Apr 202032.1132.3031.3331.6331.297,530,200
15 Apr 202033.8133.8132.5033.0832.7210,788,700
14 Apr 202036.1036.5735.3435.9635.575,154,700
13 Apr 202037.4937.7535.9636.2935.905,820,100
09 Apr 202037.2137.7835.6636.5536.157,095,500
08 Apr 202036.1436.8035.6036.7636.365,817,300
07 Apr 202036.5037.1735.5235.6535.265,962,000
06 Apr 202034.9535.7834.4635.7135.325,819,400
03 Apr 202035.6535.9433.9134.4534.087,239,200
02 Apr 202036.2838.2035.1736.7236.329,986,500
01 Apr 202034.4934.5432.8033.1232.7613,909,300
31 Mar 202033.4533.8732.0232.6632.3111,623,000
30 Mar 202031.0131.5130.2831.3931.058,846,900
27 Mar 202031.2331.3129.7029.7729.4515,982,800
26 Mar 202032.1433.6532.0133.1632.809,051,000
25 Mar 202032.2034.7030.6233.0432.6812,661,000
24 Mar 202028.8631.0228.3230.4030.0712,601,400
23 Mar 202025.3625.4524.3825.0224.7512,361,600
20 Mar 202024.3625.1123.1723.9623.7019,674,200
19 Mar 202021.8124.1021.0322.5122.2721,719,700
18 Mar 202022.0922.3619.1919.5819.3719,115,100
17 Mar 202024.8725.1123.2523.7123.4522,836,400
16 Mar 202025.3125.9424.0024.0123.7516,830,400
13 Mar 202030.7330.8226.5028.8728.5626,026,600
12 Mar 202031.2032.5028.0228.8128.5015,433,500
11 Mar 202034.7235.1333.3433.7433.379,725,400
10 Mar 202037.3237.4834.5536.0335.6412,043,200
09 Mar 202036.2836.8834.1834.4234.0515,132,500
06 Mar 202043.1543.3841.7641.8741.428,762,100
05 Mar 202044.5844.7843.7444.0443.564,686,900
04 Mar 202045.5045.6644.9145.6545.163,686,400
03 Mar 202045.9046.3043.8644.0643.589,045,800
02 Mar 202044.3745.2243.7545.1644.676,713,400
28 Feb 202043.1744.5442.2844.5344.0510,335,000
27 Feb 202045.1045.4944.0644.1443.6610,898,400
26 Feb 202046.5746.8346.2646.3245.827,809,400
25 Feb 202047.4247.4945.9646.2045.706,275,900
24 Feb 202047.2847.7647.1447.5447.038,811,600
21 Feb 202049.5849.6449.1849.5148.976,441,400
20 Feb 202050.4250.6250.0150.0549.515,082,200
19 Feb 202050.8050.9950.6350.8850.333,900,500
18 Feb 202050.7151.1450.6451.0350.482,824,800
14 Feb 202051.4551.5150.8651.3250.763,579,800
13 Feb 202051.9252.0651.5851.7151.153,693,900
13 Feb 20200.94 Dividend
12 Feb 202053.3253.7853.1653.6852.174,213,000
11 Feb 202052.3352.7752.1752.7151.233,146,200
10 Feb 202051.6851.8051.4951.7950.333,212,100
07 Feb 202052.1452.2951.9551.9950.533,677,300
06 Feb 202053.1653.1852.3752.5351.054,345,900
05 Feb 202053.5053.6253.1853.4151.914,830,300
04 Feb 202052.6552.9852.2852.3550.884,105,500
03 Feb 202052.3452.4751.5851.6950.236,117,200
31 Jan 202053.7753.9453.0053.2851.785,260,200
30 Jan 202054.9054.9754.1254.8553.315,247,400
29 Jan 202056.5056.5756.0656.3254.734,219,900
28 Jan 202056.7656.9656.6756.7855.184,860,500
27 Jan 202057.2657.5556.8557.1155.503,353,600
24 Jan 202058.6658.6858.1858.4656.812,195,400
23 Jan 202058.1458.6557.8058.5756.922,689,300
22 Jan 202058.7458.7558.2858.4656.814,405,200
21 Jan 202058.9959.0258.5358.5556.906,330,000
17 Jan 202060.0060.0559.7659.7958.112,898,900
16 Jan 202060.5460.6559.8560.1458.453,215,300
15 Jan 202060.3160.4960.0260.4258.722,392,200
14 Jan 202060.0660.3159.7660.2858.582,080,700
13 Jan 202059.9060.2659.6460.1658.472,947,100
10 Jan 202060.4760.4760.0760.0958.401,692,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more