Canada markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.15-1.62 (-4.07%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202138.8038.9437.9138.1538.152,456,800
Jan. 14, 202138.8039.9938.8039.7739.773,974,900
Jan. 13, 202138.9938.9938.3438.7638.762,297,500
Jan. 12, 202138.9139.4138.7239.3439.342,798,800
Jan. 11, 202137.3838.4837.2638.3938.391,839,300
Jan. 08, 202138.6438.7137.9938.4038.403,173,400
Jan. 07, 202138.2938.8738.0038.5838.583,875,100
Jan. 06, 202138.2339.0037.9138.7438.746,059,400
Jan. 05, 202135.3537.9035.3036.8936.896,415,200
Jan. 04, 202134.7834.8233.9534.2834.284,255,600
Dec. 31, 202034.2634.3733.6133.6133.612,123,400
Dec. 30, 202034.5334.7734.2634.3534.352,380,200
Dec. 29, 202034.8834.8834.1834.4034.402,617,200
Dec. 28, 202034.7134.9934.0134.1234.123,175,600
Dec. 24, 202034.6934.7834.0334.2934.291,156,800
Dec. 23, 202034.4234.9834.4134.5534.552,820,000
Dec. 22, 202033.8634.0033.4433.5133.512,511,800
Dec. 21, 202033.2134.1833.0633.9533.954,213,900
Dec. 18, 202036.3936.5035.6935.8535.852,459,500
Dec. 17, 202036.5536.9136.3636.6536.657,837,700
Dec. 16, 202035.9136.5735.7036.3536.356,098,900
Dec. 15, 202034.9035.9534.7535.9335.933,863,600
Dec. 14, 202035.5635.7834.5134.5634.563,011,700
Dec. 11, 202036.0836.0835.2035.8435.842,616,500
Dec. 10, 202036.0637.1235.9736.5736.573,158,500
Dec. 09, 202036.3236.5335.3335.7935.792,792,300
Dec. 08, 202035.7236.2035.6535.8335.832,037,600
Dec. 07, 202036.0936.3435.7435.7835.782,323,200
Dec. 04, 202036.0536.6035.9836.4936.493,155,000
Dec. 03, 202034.9735.4934.7134.9934.992,393,900
Dec. 02, 202034.1835.1534.1134.6534.652,953,500
Dec. 01, 202033.8234.0433.5233.7033.703,066,300
Nov. 30, 202034.2134.2632.4432.4532.454,599,200
Nov. 27, 202034.5435.0034.4834.9634.962,660,700
Nov. 25, 202034.7735.2234.3334.8934.895,159,100
Nov. 24, 202035.2335.6335.1835.4335.435,692,200
Nov. 23, 202033.0533.6332.9933.6133.613,877,600
Nov. 20, 202031.7932.1431.5132.0232.023,600,500
Nov. 19, 202030.9531.6330.7331.5331.534,538,300
Nov. 18, 202032.1332.2931.2131.2231.228,008,400
Nov. 17, 202031.1432.0930.8432.0832.085,295,800
Nov. 16, 202031.3131.3630.6331.2931.294,970,000
Nov. 13, 202029.0229.4129.0229.3929.392,350,400
Nov. 12, 202029.1029.6928.6028.8628.863,583,200
Nov. 11, 202030.3830.4329.5529.7229.723,506,900
Nov. 10, 202029.9030.1529.4530.1430.146,642,900
Nov. 09, 202028.9329.3628.4728.6528.656,315,900
Nov. 06, 202025.4225.7525.1825.3225.323,068,300
Nov. 05, 202025.5525.7825.2825.4225.422,914,500
Nov. 04, 202025.4225.8624.9525.5125.512,943,100
Nov. 03, 202025.9325.9525.3025.4925.495,377,200
Nov. 02, 202024.9425.4424.5425.0825.086,043,200
Oct. 30, 202023.9224.2623.7524.1524.155,544,300
Oct. 29, 202022.5823.4922.3223.3623.367,367,900
Oct. 28, 202022.2322.5121.7921.8221.825,705,100
Oct. 27, 202023.3523.3622.9622.9822.983,170,600
Oct. 26, 202024.1024.1123.5923.7323.732,604,200
Oct. 23, 202024.7124.7924.0924.3624.362,151,100
Oct. 22, 202023.4424.2623.4124.1824.182,675,500
Oct. 21, 202023.9124.0123.6723.6923.692,217,000
Oct. 20, 202024.1224.3823.9924.1424.142,725,500
Oct. 19, 202024.2124.5923.8523.8623.863,231,000
Oct. 16, 202024.1124.5323.9224.2924.292,733,800
Oct. 15, 202023.7024.3123.6324.2824.283,119,300
Oct. 14, 202024.6325.1224.6024.7124.712,991,600
Oct. 13, 202024.9624.9624.4424.6124.613,308,200
Oct. 12, 202025.1925.1924.7324.9724.973,906,100
Oct. 09, 202025.8225.8725.2725.2925.293,050,000
Oct. 08, 202024.7125.1624.7025.1625.163,323,800
Oct. 07, 202024.3224.4624.0624.4124.413,241,700
Oct. 06, 202025.0125.2324.3024.3324.333,803,500
Oct. 05, 202024.0024.4023.8524.3924.393,992,000
Oct. 02, 202022.9223.7522.8623.6523.653,891,600
Oct. 01, 202023.7323.8123.3023.4523.454,736,400
Sep. 30, 202024.4924.6224.1324.2224.223,938,900
Sep. 29, 202024.9124.9224.3724.6624.664,126,600
Sep. 28, 202025.0525.3325.0425.1225.123,167,400
Sep. 25, 202024.7224.8824.4724.6924.693,930,400
Sep. 24, 202025.3025.6224.8325.2825.283,984,000
Sep. 23, 202025.6825.7924.8924.9424.945,155,100
Sep. 22, 202025.6025.8125.0625.3125.314,801,700
Sep. 21, 202025.0625.1624.6524.9424.945,469,000
Sep. 18, 202025.9526.0025.5725.6425.644,346,100
Sep. 17, 202026.2126.4726.0226.3326.334,028,300
Sep. 16, 202026.3727.0426.2226.7326.734,038,400
Sep. 15, 202026.5726.8626.2926.3326.333,173,300
Sep. 14, 202026.5026.5026.1226.2726.273,091,400
Sep. 11, 202026.4826.7326.1326.5226.523,479,500
Sep. 10, 202027.3227.3726.2726.2926.293,989,400
Sep. 09, 202027.4027.4926.9527.0027.002,541,100
Sep. 08, 202026.7226.9026.3026.4326.434,693,400
Sep. 04, 202027.9327.9627.0727.4427.443,857,900
Sep. 03, 202027.5328.0127.2327.4627.466,199,000
Sep. 02, 202027.6027.6727.3627.4927.494,233,500
Sep. 01, 202027.6828.0527.4227.6427.643,728,000
Aug. 31, 202028.6028.7028.1028.1028.102,309,300
Aug. 28, 202028.4228.6928.2728.6428.642,576,300
Aug. 27, 202028.4128.5628.0328.2328.232,963,000
Aug. 26, 202028.3728.6028.2628.5028.502,824,700
Aug. 25, 202029.0929.1328.2328.4928.492,526,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...