Canada markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.22-2.05 (-5.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202136.6937.4936.6937.4537.452,610,200
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
Apr. 27, 202136.0936.4335.8736.4136.413,280,200
Apr. 26, 202136.1936.5736.1636.3036.302,440,500
Apr. 23, 202135.8436.0835.7236.0236.023,672,500
Apr. 22, 202136.1136.2835.7135.7535.752,828,900
Apr. 21, 202136.0836.7135.9836.6736.673,872,900
Apr. 20, 202137.0037.0035.9436.2936.293,348,900
Apr. 19, 202137.4137.6837.2237.3637.361,682,900
Apr. 16, 202137.6237.6937.1337.3237.322,615,100
Apr. 15, 202137.6637.7937.3537.5337.532,093,800
Apr. 14, 202136.7937.9236.7737.6137.613,765,100
Apr. 13, 202136.5036.6536.3636.4836.487,502,600
Apr. 12, 202137.0437.2636.4136.5636.562,346,800
Apr. 09, 202136.7236.9636.5736.7936.792,595,700
Apr. 08, 202137.1937.2036.6036.9736.974,874,600
Apr. 07, 202137.4838.2437.4837.9937.993,836,700
Apr. 06, 202137.5338.1337.2037.5137.512,498,200
Apr. 05, 202137.5737.7637.0937.3137.312,513,200
Apr. 01, 202137.1537.5236.9237.4637.463,916,200
Mar. 31, 202137.1137.2536.8036.8336.833,982,300
Mar. 30, 202137.7037.9037.5537.6937.693,502,300
Mar. 29, 202138.0338.4837.7938.2138.213,983,200
Mar. 26, 202138.1338.5437.8938.3538.355,818,700
Mar. 25, 202137.0037.4136.5037.3937.393,750,400
Mar. 24, 202137.5638.3437.5537.9937.993,886,600
Mar. 23, 202137.7638.0236.9737.0837.083,349,600
Mar. 22, 202139.3239.4238.9538.9638.961,672,400
Mar. 19, 202139.3039.8538.8039.6039.602,333,600
Mar. 18, 202140.3140.5439.2439.4039.403,650,900
Mar. 17, 202139.9541.0039.9441.0041.002,574,100
Mar. 16, 202140.7540.8440.1040.7240.7221,400
Mar. 15, 202141.7741.9240.9841.5041.502,396,000
Mar. 12, 202141.9742.2941.8142.1142.111,509,900
Mar. 11, 202141.9042.2641.6541.7241.721,825,800
Mar. 10, 202141.5042.2241.3242.1542.152,561,000
Mar. 09, 202141.4441.6840.7741.0841.082,620,000
Mar. 08, 202140.8841.6140.4441.2941.293,092,300
Mar. 05, 202141.5441.9540.8941.7541.754,169,000
Mar. 04, 202140.3241.2739.9240.4140.414,131,200
Mar. 03, 202139.5040.5639.5039.8639.862,480,200
Mar. 02, 202138.9839.7738.9139.2839.282,486,000
Mar. 01, 202138.9239.5338.7438.8638.863,354,200
Feb. 26, 202139.3239.4138.4738.8838.884,629,000
Feb. 25, 202140.9741.2240.1140.3040.304,860,000
Feb. 24, 202139.4040.8139.2240.6640.666,139,100
Feb. 23, 202139.0039.2038.0039.0339.032,927,900
Feb. 22, 202137.7938.9537.7538.4838.482,389,000
Feb. 19, 202137.4137.8137.3237.7337.732,266,100
Feb. 18, 202137.4937.7036.9637.2537.252,457,900
Feb. 17, 202138.3038.5237.7838.4538.452,492,100
Feb. 16, 202137.8138.3337.7238.0938.093,071,600
Feb. 12, 202135.2736.6035.2436.5836.582,239,900
Feb. 11, 202135.4235.5335.1535.4135.412,963,000
Feb. 10, 202135.8236.3335.5236.1436.142,129,400
Feb. 09, 202136.4436.4835.9236.2036.202,117,800
Feb. 08, 202135.4536.3435.4236.2636.262,439,900
Feb. 05, 202135.3235.5835.0335.2735.272,121,800
Feb. 04, 202134.2034.5533.7734.4534.452,614,000
Feb. 03, 202133.5835.0633.5434.8434.845,352,800
Feb. 02, 202134.6734.8433.8433.8733.875,310,400
Feb. 01, 202134.6734.7834.1134.5434.543,139,300
Jan. 29, 202135.4635.5734.6134.8934.892,743,100
Jan. 28, 202135.6736.2435.5235.9935.992,391,100
Jan. 27, 202135.9836.5635.3235.6535.652,447,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...