Australia markets closed

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.61-0.94 (-1.90%)
At close: 04:00PM EST
48.23 -0.38 (-0.78%)
After hours: 07:46PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202248.8949.0548.4048.6148.612,919,400
20 Jan 202249.5650.4449.5149.5549.552,535,400
19 Jan 202251.2551.3250.4450.8850.882,959,700
18 Jan 202251.0751.3550.3750.9950.993,527,600
14 Jan 202249.4750.1949.4550.0850.082,498,200
13 Jan 202249.5549.7549.1749.2649.262,391,000
12 Jan 202249.3549.5649.1349.3449.343,624,200
11 Jan 202247.4248.5647.2448.5148.512,102,900
10 Jan 202247.4847.7046.7347.0447.042,262,100
07 Jan 202246.8547.3946.5447.3247.322,276,000
06 Jan 202246.9647.0746.4046.7946.792,623,500
05 Jan 202246.7146.9346.0046.0246.023,945,600
04 Jan 202245.9646.2845.8645.9045.904,160,900
03 Jan 202244.0044.7243.9444.6444.642,222,600
31 Dec 202143.5243.7843.2243.3543.351,341,300
30 Dec 202143.9044.0743.4043.4243.422,227,200
29 Dec 202143.9544.2243.6843.7243.721,958,300
28 Dec 202144.2344.4643.8543.9743.971,243,400
27 Dec 202143.6544.2943.3244.2844.281,506,900
23 Dec 202144.0344.4543.7743.8143.811,943,800
22 Dec 202143.0243.6442.7843.5543.551,830,100
21 Dec 202142.3443.1942.3442.9942.992,068,300
20 Dec 202141.6541.8941.1941.8941.892,401,600
17 Dec 202142.6442.6742.0042.0442.042,326,100
16 Dec 202143.0043.4742.7642.8242.821,498,500
15 Dec 202142.4842.9041.9542.7542.752,004,600
14 Dec 202142.6243.2642.4742.5542.552,036,600
13 Dec 202143.1543.2542.6242.7042.702,466,700
10 Dec 202144.2244.2943.5343.9743.974,178,400
09 Dec 202143.9244.0343.5643.8043.803,602,400
08 Dec 202144.6344.9044.2544.2844.283,605,700
07 Dec 202144.4744.9143.9544.1044.103,656,900
06 Dec 202144.6144.6844.1144.1744.172,469,500
03 Dec 202144.0644.2243.1243.4243.422,218,300
02 Dec 202143.0543.9642.5743.7743.775,537,800
01 Dec 202143.0043.0641.3641.4141.414,969,900
30 Nov 202141.7942.2541.5142.0642.063,538,900
29 Nov 202143.1143.3842.3842.4642.462,332,400
26 Nov 202141.8042.0841.3742.0042.002,773,900
24 Nov 202143.7044.5043.6844.3844.381,981,100
23 Nov 202143.5044.3443.4844.2644.262,894,200
22 Nov 202142.6143.5542.5943.0443.042,340,000
19 Nov 202143.5843.7642.9443.0943.092,238,600
18 Nov 202144.5645.0544.3744.9144.913,301,600
17 Nov 202145.3445.8345.0645.2645.262,266,600
16 Nov 202145.7745.9545.5945.6645.662,512,100
15 Nov 202145.0245.5544.7045.2745.271,944,500
12 Nov 202144.3044.6044.2244.4844.481,155,800
11 Nov 202144.7345.0444.4544.4844.481,267,000
10 Nov 202145.4845.6344.2444.4244.421,866,200
10 Nov 20210.48 Dividend
09 Nov 202145.8945.9945.2145.9545.471,598,100
08 Nov 202145.6146.0045.5645.7045.222,712,900
05 Nov 202145.3845.6744.9945.4745.001,865,300
04 Nov 202145.1245.2244.4144.7044.232,820,100
03 Nov 202144.4344.8044.2744.5644.092,755,200
02 Nov 202144.9545.2644.6845.1644.692,910,000
01 Nov 202146.0746.2845.6645.8145.333,663,900
29 Oct 202146.3846.6445.6545.8445.366,449,700
28 Oct 202147.7747.8946.5947.2446.755,342,800
27 Oct 202148.6250.4448.2649.6949.176,266,600
26 Oct 202149.5849.5848.8149.0148.502,341,300
25 Oct 202149.3549.5048.8949.3148.793,566,000
22 Oct 202148.9049.1048.4648.8948.382,300,800
21 Oct 202149.3649.5648.6349.1448.632,434,700
20 Oct 202149.3250.0549.1649.6349.113,020,400
19 Oct 202149.4849.6549.1349.4948.972,740,800
18 Oct 202149.2049.3548.7848.8848.372,427,700
15 Oct 202149.1449.4948.9749.2348.723,893,200
14 Oct 202148.7248.7748.1448.3047.803,132,100
13 Oct 202146.9647.7846.8047.6147.113,678,400
12 Oct 202147.2847.6346.9347.1446.653,374,000
11 Oct 202147.3947.5046.9747.0546.563,126,400
08 Oct 202146.3447.0046.3346.4745.982,670,900
07 Oct 202145.5646.1145.3845.9545.472,988,700
06 Oct 202145.2545.5944.9545.4644.993,974,200
05 Oct 202146.0046.6545.7546.3445.864,125,900
04 Oct 202145.4346.0845.2445.3844.913,768,600
01 Oct 202144.6645.1244.3244.9344.463,451,600
30 Sept 202144.4044.6843.9044.2743.813,880,100
29 Sept 202143.9444.3343.4644.0643.603,960,900
28 Sept 202144.7144.8243.8543.9443.484,997,100
27 Sept 202143.0743.9743.0043.8343.375,364,600
24 Sept 202141.4541.9141.3941.6741.232,745,700
23 Sept 202141.2942.0741.1442.0441.605,808,200
22 Sept 202141.2341.4840.8040.8140.385,770,000
21 Sept 202140.7240.9940.2240.4840.066,775,700
20 Sept 202139.1239.2638.4638.9738.564,265,900
17 Sept 202140.1940.4039.4839.7139.303,563,600
16 Sept 202140.9540.9540.1340.4240.002,022,700
15 Sept 202140.4641.0040.4540.9840.553,560,500
14 Sept 202140.7840.8039.7539.8239.402,405,200
13 Sept 202139.9040.4339.9040.0639.644,307,300
10 Sept 202139.4939.6939.3039.3738.963,695,800
09 Sept 202139.0939.5238.9539.2338.824,923,100
08 Sept 202139.7139.9539.3539.4139.004,945,900
07 Sept 202139.6540.0439.5739.7739.352,402,600
03 Sept 202139.8239.9939.5339.7739.351,724,000
02 Sept 202139.6740.2939.6439.8739.452,973,100
01 Sept 202139.5239.6539.0739.2038.792,437,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...