Australia markets closed

Royal Dutch Shell plc (RDS-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.45+0.38 (+0.90%)
At close: 04:00PM EST
41.70 -0.75 (-1.77%)
Pre-market: 07:42AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202143.2143.4942.4042.4542.454,648,200
26 Nov 202141.7742.1541.4642.0742.077,174,500
24 Nov 202143.6044.2943.6044.2444.243,031,800
23 Nov 202143.4644.2243.4044.0844.084,515,200
22 Nov 202142.7343.5742.7143.1343.135,072,600
19 Nov 202143.6343.8743.0443.2143.214,642,200
18 Nov 202144.7145.1344.4645.0745.074,392,400
17 Nov 202145.2245.7845.1045.3445.344,750,100
16 Nov 202145.7045.9245.5445.5945.594,763,000
15 Nov 202144.8945.5544.5645.2845.285,912,700
12 Nov 202144.0544.3143.9744.1744.172,811,800
11 Nov 202144.5044.8644.2444.2544.253,845,800
10 Nov 202145.4445.5944.2944.4544.454,318,900
09 Nov 202145.9946.0545.3046.0446.043,490,300
08 Nov 202145.8946.1745.5945.7945.793,701,400
05 Nov 202145.6845.9545.2945.7645.763,897,400
04 Nov 202145.4445.5444.6444.8744.876,636,000
03 Nov 202144.5344.9744.4544.7944.796,074,500
02 Nov 202145.3545.5545.1045.4045.404,611,900
01 Nov 202146.3746.5045.9146.1646.164,981,400
29 Oct 202146.3546.7145.8445.9245.927,517,400
28 Oct 202148.0048.0646.8147.4447.4414,544,500
27 Oct 202148.6050.7548.3749.9749.9716,953,800
26 Oct 202149.2149.3148.6348.8648.863,395,000
25 Oct 202149.0849.2848.7949.0649.064,869,700
22 Oct 202148.6448.8648.1748.6948.694,391,500
21 Oct 202149.2249.4048.4748.8548.854,566,200
20 Oct 202149.0449.7748.8749.4449.446,833,100
19 Oct 202149.1649.3648.9349.2949.294,474,500
18 Oct 202148.7148.9448.4848.6048.605,068,400
15 Oct 202148.6948.9948.5648.7148.715,178,400
14 Oct 202148.4148.4547.8348.0948.095,560,100
13 Oct 202146.8047.7046.6347.4747.477,009,800
12 Oct 202147.2647.5546.9347.0147.015,994,700
11 Oct 202147.4647.6147.0447.1247.126,025,900
08 Oct 202146.5947.1346.5746.5746.578,651,300
07 Oct 202145.4246.2345.2946.0346.037,114,800
06 Oct 202145.5245.8145.0845.4645.467,143,400
05 Oct 202146.2946.8345.9846.5346.536,626,000
04 Oct 202145.8446.4945.5745.6845.688,077,400
01 Oct 202145.0745.5244.7545.3945.395,390,300
30 Sept 202144.8845.1744.4044.5744.576,267,700
29 Sept 202144.3444.7843.9644.5744.575,862,000
28 Sept 202145.3645.4144.4244.4744.479,511,000
27 Sept 202143.4444.3043.4144.1744.177,267,200
24 Sept 202141.8542.2341.7941.9841.985,378,000
23 Sept 202141.7742.4041.6042.2942.298,434,400
22 Sept 202141.7841.9641.2341.2441.246,229,300
21 Sept 202141.3941.4940.6540.9740.9710,815,700
20 Sept 202139.6439.8339.0139.4939.495,523,300
17 Sept 202140.7640.9040.1040.3640.364,509,500
16 Sept 202141.4041.4040.5940.8640.863,981,700
15 Sept 202140.8241.5140.8041.4941.495,699,200
14 Sept 202141.0241.0440.0340.1140.115,310,400
13 Sept 202140.0040.6240.0040.3240.326,071,600
10 Sept 202139.7239.8239.4439.4739.473,928,800
09 Sept 202139.3339.7539.1739.3539.353,886,500
08 Sept 202140.0740.2939.5039.5339.533,964,600
07 Sept 202140.0040.4539.9440.0940.093,110,300
03 Sept 202140.2740.4239.9440.1540.153,185,600
02 Sept 202139.9940.6939.9640.3140.315,691,200
01 Sept 202139.9740.0439.4739.6039.604,072,800
31 Aug 202139.8540.0539.6539.7639.763,473,300
30 Aug 202140.2440.3039.9439.9439.943,404,400
27 Aug 202139.7440.5139.7240.3040.304,244,700
26 Aug 202139.7939.9139.3939.4239.423,058,000
25 Aug 202139.5839.8539.3939.7039.704,088,600
24 Aug 202139.4939.8439.3939.7339.733,674,000
23 Aug 202138.9539.5138.9439.4939.494,420,000
20 Aug 202138.0838.3837.9738.1838.184,461,500
19 Aug 202138.7338.8038.0238.3438.346,197,400
18 Aug 202139.8139.9939.2239.2339.234,283,800
17 Aug 202139.6540.3739.4839.7939.794,722,600
16 Aug 202139.8139.8439.3839.7139.714,457,900
13 Aug 202140.7840.9240.4140.4540.453,133,900
12 Aug 202141.1941.2540.7641.1041.103,895,400
11 Aug 202141.5641.8841.3841.8641.864,308,800
10 Aug 202140.9241.5440.7941.5041.504,461,600
09 Aug 202141.0841.2840.8141.0441.044,114,000
06 Aug 202141.4641.6141.2141.3541.353,847,200
05 Aug 202141.4341.6641.1541.2041.204,347,500
04 Aug 202141.1041.4240.6740.6740.674,527,400
03 Aug 202141.2241.6940.6541.6241.626,500,600
02 Aug 202141.0441.5440.5340.5740.575,039,400
30 July 202141.0341.0840.3840.6240.624,894,900
29 July 202141.4541.6640.8440.9540.957,483,500
28 July 202139.2839.6039.0239.5139.514,308,400
27 July 202138.9639.4438.7839.2839.284,434,900
26 July 202138.5339.2738.5139.2539.254,496,200
23 July 202138.1538.3137.6737.8737.873,109,300
22 July 202138.4438.4437.8038.0938.094,945,900
21 July 202137.9938.6537.9338.4838.485,126,100
20 July 202136.5937.2836.3237.1537.155,575,000
19 July 202137.5737.7736.7137.0837.086,512,800
16 July 202139.3539.4538.2838.3838.386,142,400
15 July 202139.1639.5838.9439.0439.044,897,600
14 July 202140.9141.1739.8639.9739.973,920,400
13 July 202140.7940.8440.2840.3440.344,009,200
12 July 202140.4740.9840.2640.5640.563,318,200
09 July 202140.5840.9740.3440.9540.952,855,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...