New Zealand markets closed

Royal Dutch Shell plc (RDS-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.74+1.74 (+3.62%)
At close: 04:00PM EST
49.74 0.00 (0.00%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202248.2450.0047.7049.7449.745,845,600
24 Jan 202247.2548.0446.3748.0048.006,990,600
21 Jan 202248.8849.0648.3748.6548.656,755,200
20 Jan 202249.5550.4149.4849.4949.495,512,300
19 Jan 202251.2051.2850.3950.8050.804,590,600
18 Jan 202251.0051.2750.3250.9550.956,090,300
14 Jan 202249.4150.1149.3850.0550.055,489,600
13 Jan 202249.4949.7249.0949.2449.244,097,400
12 Jan 202249.3049.5249.0249.3049.305,405,100
11 Jan 202247.3548.5247.1848.4948.495,288,000
10 Jan 202247.4247.6546.7147.0147.014,283,600
07 Jan 202246.8247.3246.4947.2747.274,615,800
06 Jan 202247.0047.0646.3446.7446.745,412,400
05 Jan 202246.7246.9545.9745.9945.995,352,500
04 Jan 202245.9546.2745.8345.9745.976,062,100
03 Jan 202244.0444.7343.9644.6444.647,285,500
31 Dec 202143.7043.8043.2543.4043.402,348,300
30 Dec 202143.9244.0743.3943.4043.403,539,200
29 Dec 202143.9744.2143.6843.6843.683,319,300
28 Dec 202144.1944.4543.8544.0244.023,656,400
27 Dec 202143.6644.3443.3244.3344.332,859,800
23 Dec 202144.0044.4343.7843.8443.843,037,900
22 Dec 202143.0043.6342.7643.5243.523,264,600
21 Dec 202142.3943.1842.3943.0543.054,612,900
20 Dec 202141.6941.9541.2341.9341.934,126,000
17 Dec 202142.6842.7542.1042.1142.115,935,700
16 Dec 202143.1143.5342.8342.8642.864,744,500
15 Dec 202142.5842.9742.0442.8342.834,012,800
14 Dec 202142.6943.3542.5942.6842.684,931,600
13 Dec 202143.2243.3542.7042.8342.834,141,100
10 Dec 202144.2844.3543.7344.1544.154,575,400
09 Dec 202144.1344.1843.7044.0344.033,979,700
08 Dec 202144.9045.1244.5544.6044.605,591,400
07 Dec 202144.6645.1144.3044.4444.445,092,600
06 Dec 202144.8144.8344.4344.4944.494,270,600
03 Dec 202144.2544.4243.3243.5843.585,333,100
02 Dec 202143.1244.0742.7043.8743.878,236,800
01 Dec 202143.0243.1241.5641.5941.596,005,800
30 Nov 202141.9142.3041.6042.0442.046,551,400
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
10 Nov 20210.48 Dividend
09 Nov 202145.9946.0545.3046.0445.563,490,300
08 Nov 202145.8946.1745.5945.7945.313,701,400
05 Nov 202145.6845.9545.2945.7645.283,897,400
04 Nov 202145.4445.5444.6444.8744.406,636,000
03 Nov 202144.5344.9744.4544.7944.326,074,500
02 Nov 202145.3545.5545.1045.4044.934,611,900
01 Nov 202146.3746.5045.9146.1645.684,981,400
29 Oct 202146.3546.7145.8445.9245.447,517,400
28 Oct 202148.0048.0646.8147.4446.9514,544,500
27 Oct 202148.6050.7548.3749.9749.4516,953,800
26 Oct 202149.2149.3148.6348.8648.353,395,000
25 Oct 202149.0849.2848.7949.0648.554,869,700
22 Oct 202148.6448.8648.1748.6948.184,391,500
21 Oct 202149.2249.4048.4748.8548.344,566,200
20 Oct 202149.0449.7748.8749.4448.926,833,100
19 Oct 202149.1649.3648.9349.2948.784,474,500
18 Oct 202148.7148.9448.4848.6048.095,068,400
15 Oct 202148.6948.9948.5648.7148.205,178,400
14 Oct 202148.4148.4547.8348.0947.595,560,100
13 Oct 202146.8047.7046.6347.4746.987,009,800
12 Oct 202147.2647.5546.9347.0146.525,994,700
11 Oct 202147.4647.6147.0447.1246.636,025,900
08 Oct 202146.5947.1346.5746.5746.088,651,300
07 Oct 202145.4246.2345.2946.0345.557,114,800
06 Oct 202145.5245.8145.0845.4644.997,143,400
05 Oct 202146.2946.8345.9846.5346.046,626,000
04 Oct 202145.8446.4945.5745.6845.208,077,400
01 Oct 202145.0745.5244.7545.3944.925,390,300
30 Sep 202144.8845.1744.4044.5744.116,267,700
29 Sep 202144.3444.7843.9644.5744.115,862,000
28 Sep 202145.3645.4144.4244.4744.019,511,000
27 Sep 202143.4444.3043.4144.1743.717,267,200
24 Sep 202141.8542.2341.7941.9841.545,378,000
23 Sep 202141.7742.4041.6042.2941.858,434,400
22 Sep 202141.7841.9641.2341.2440.816,229,300
21 Sep 202141.3941.4940.6540.9740.5410,815,700
20 Sep 202139.6439.8339.0139.4939.085,523,300
17 Sep 202140.7640.9040.1040.3639.944,509,500
16 Sep 202141.4041.4040.5940.8640.433,981,700
15 Sep 202140.8241.5140.8041.4941.065,699,200
14 Sep 202141.0241.0440.0340.1139.695,310,400
13 Sep 202140.0040.6240.0040.3239.906,071,600
10 Sep 202139.7239.8239.4439.4739.063,928,800
09 Sep 202139.3339.7539.1739.3538.943,886,500
08 Sep 202140.0740.2939.5039.5339.123,964,600
07 Sep 202140.0040.4539.9440.0939.673,110,300
03 Sep 202140.2740.4239.9440.1539.733,185,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...