Canada markets open in 5 hours 59 minutes

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.00-2.38 (-5.36%)
At close: 1:00PM EST
41.75 -0.25 (-0.60%)
After hours: 04:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202141.8042.0841.3742.0042.002,773,900
Nov. 24, 202143.7044.5043.6844.3844.381,981,100
Nov. 23, 202143.5044.3443.4844.2644.262,894,200
Nov. 22, 202142.6143.5542.5943.0443.042,340,000
Nov. 19, 202143.5843.7642.9443.0943.092,238,600
Nov. 18, 202144.5645.0544.3744.9144.913,301,600
Nov. 17, 202145.3445.8345.0645.2645.262,266,600
Nov. 16, 202145.7745.9545.5945.6645.662,512,100
Nov. 15, 202145.0245.5544.7045.2745.271,944,500
Nov. 12, 202144.3044.6044.2244.4844.481,155,800
Nov. 11, 202144.7345.0444.4544.4844.481,267,000
Nov. 10, 202145.4845.6344.2444.4244.421,866,200
Nov. 09, 202145.8945.9945.2145.9545.951,598,100
Nov. 08, 202145.6146.0045.5645.7045.702,712,900
Nov. 05, 202145.3845.6744.9945.4745.471,865,300
Nov. 04, 202145.1245.2244.4144.7044.702,820,100
Nov. 03, 202144.4344.8044.2744.5644.562,755,200
Nov. 02, 202144.9545.2644.6845.1645.162,910,000
Nov. 01, 202146.0746.2845.6645.8145.813,663,900
Oct. 29, 202146.3846.6445.6545.8445.846,449,700
Oct. 28, 202147.7747.8946.5947.2447.245,342,800
Oct. 27, 202148.6250.4448.2649.6949.696,266,600
Oct. 26, 202149.5849.5848.8149.0149.012,341,300
Oct. 25, 202149.3549.5048.8949.3149.313,566,000
Oct. 22, 202148.9049.1048.4648.8948.892,300,800
Oct. 21, 202149.3649.5648.6349.1449.142,434,700
Oct. 20, 202149.3250.0549.1649.6349.633,020,400
Oct. 19, 202149.4849.6549.1349.4949.492,740,800
Oct. 18, 202149.2049.3548.7848.8848.882,427,700
Oct. 15, 202149.1449.4948.9749.2349.233,893,200
Oct. 14, 202148.7248.7748.1448.3048.303,132,100
Oct. 13, 202146.9647.7846.8047.6147.613,678,400
Oct. 12, 202147.2847.6346.9347.1447.143,374,000
Oct. 11, 202147.3947.5046.9747.0547.053,126,400
Oct. 08, 202146.3447.0046.3346.4746.472,670,900
Oct. 07, 202145.5646.1145.3845.9545.952,988,700
Oct. 06, 202145.2545.5944.9545.4645.463,974,200
Oct. 05, 202146.0046.6545.7546.3446.344,125,900
Oct. 04, 202145.4346.0845.2445.3845.383,768,600
Oct. 01, 202144.6645.1244.3244.9344.933,451,600
Sep. 30, 202144.4044.6843.9044.2744.273,880,100
Sep. 29, 202143.9444.3343.4644.0644.063,960,900
Sep. 28, 202144.7144.8243.8543.9443.944,997,100
Sep. 27, 202143.0743.9743.0043.8343.835,364,600
Sep. 24, 202141.4541.9141.3941.6741.672,745,700
Sep. 23, 202141.2942.0741.1442.0442.045,808,200
Sep. 22, 202141.2341.4840.8040.8140.815,770,000
Sep. 21, 202140.7240.9940.2240.4840.486,775,700
Sep. 20, 202139.1239.2638.4638.9738.974,265,900
Sep. 17, 202140.1940.4039.4839.7139.713,563,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...