Canada markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.71-0.71 (-1.76%)
At close: 4:00PM EDT
39.83 +0.12 (0.30%)
After hours: 06:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202140.1940.4039.4939.7139.713,563,590
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
May 06, 202137.7037.9837.2337.9437.944,655,200
May 05, 202136.6937.5036.5437.4537.455,565,800
May 04, 202136.7737.0135.9936.2136.217,423,400
May 03, 202135.9636.8335.8236.8236.822,325,000
Apr. 30, 202136.1036.2235.7435.8135.813,170,400
Apr. 29, 202137.2637.3236.1036.4036.404,921,700
Apr. 28, 202136.2537.0236.2536.9236.923,558,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...