Dark

RDS.A
Royal Dutch Shell PLC ADS Class A
stock NYSE

Inactive

Jan 28, 2022

51.04USD-0.137%(-0.07)6,757,736

Pre-market

0.00USD-100.000%(-51.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-28	50.9000	51.2000	50.3050	51.0400	-0.137%	6,757,736	0.000%
2022-01-27	51.8000	52.0900	50.6500	51.1100	+0.393%	6,007,013	-0.137%
2022-01-26	51.2700	51.6900	50.5850	50.9100	+2.352%	6,747,433	+0.255%
2022-01-25	48.2400	50.0000	47.7000	49.7400	+3.625%	5,846,684	+2.614%
2022-01-24	47.2500	48.0400	46.3700	48.0000	-1.336%	6,992,372	+6.333%
2022-01-21	48.8800	49.0600	48.3700	48.6500	-1.697%	6,755,567	+4.913%
2022-01-20	49.5500	50.4100	49.4800	49.4900	-2.579%	5,513,072	+3.132%
2022-01-19	51.2000	51.2800	50.3900	50.8000	-0.294%	4,590,968	+0.472%
2022-01-18	51.0000	51.2700	50.3150	50.9500	+1.798%	6,091,297	+0.177%
2022-01-14	49.4100	50.1100	49.3800	50.0500	+1.645%	5,490,115	+1.978%
2022-01-13	49.4900	49.7200	49.0850	49.2400	-0.122%	4,097,965	+3.656%
2022-01-12	49.3000	49.5200	49.0200	49.3000	+1.670%	5,405,231	+3.529%
2022-01-11	47.3500	48.5200	47.1800	48.4900	+3.148%	5,288,449	+5.259%
2022-01-10	47.4200	47.6500	46.7050	47.0100	-0.550%	4,283,586	+8.573%
2022-01-07	46.8200	47.3200	46.4900	47.2700	+1.134%	4,616,054	+7.975%
2022-01-06	47.0000	47.0600	46.3350	46.7400	+1.631%	5,412,441	+9.200%
2022-01-05	46.7200	46.9450	45.9700	45.9900	+0.044%	5,352,739	+10.981%
2022-01-04	45.9500	46.2700	45.8250	45.9700	+2.979%	6,062,476	+11.029%
2022-01-03	44.0400	44.7300	43.9600	44.6400	+2.857%	7,286,049	+14.337%
2021-12-31	43.7000	43.8000	43.2500	43.4000	0.000%	2,348,383	+17.604%
2021-12-30	43.9200	44.0700	43.3900	43.4000	-0.641%	3,539,821	+17.604%
2021-12-29	43.9700	44.2100	43.6800	43.6800	-0.772%	3,319,381	+16.850%
2021-12-28	44.1900	44.4500	43.8500	44.0200	-0.699%	3,656,423	+15.947%
2021-12-27	43.6600	44.3400	43.3150	44.3300	+1.118%	2,860,791	+15.136%
2021-12-23	44.0000	44.4300	43.7800	43.8400	+0.735%	3,037,950	+16.423%
2021-12-22	43.0000	43.6300	42.7600	43.5200	+1.092%	3,264,642	+17.279%
2021-12-21	42.3900	43.1750	42.3900	43.0500	+2.671%	4,630,759	+18.560%
2021-12-20	41.6900	41.9500	41.2300	41.9300	-0.427%	4,125,955	+21.727%
2021-12-17	42.6800	42.7500	42.0950	42.1100	-1.750%	5,935,715	+21.206%
2021-12-16	43.1100	43.5300	42.8250	42.8600	+0.070%	4,744,518	+19.085%
2021-12-15	42.5800	42.9650	42.0350	42.8300	+0.351%	4,013,304	+19.169%
2021-12-14	42.6900	43.3450	42.5900	42.6800	-0.350%	4,931,628	+19.588%
2021-12-13	43.2200	43.3450	42.7000	42.8300	-2.990%	4,141,180	+19.169%
2021-12-10	44.2800	44.3500	43.7300	44.1500	+0.273%	4,575,450	+15.606%
2021-12-09	44.1300	44.1800	43.7000	44.0300	-1.278%	3,996,704	+15.921%
2021-12-08	44.8950	45.1200	44.5500	44.6000	+0.360%	5,591,581	+14.439%
2021-12-07	44.6600	45.1050	44.3000	44.4400	-0.112%	5,092,649	+14.851%
2021-12-06	44.8100	44.8300	44.4300	44.4900	+2.088%	4,270,646	+14.722%
2021-12-03	44.2500	44.4200	43.3150	43.5800	-0.661%	5,333,061	+17.118%
2021-12-02	43.1200	44.0700	42.7000	43.8700	+5.482%	8,238,228	+16.344%
2021-12-01	43.0200	43.1150	41.5600	41.5900	-1.070%	6,006,255	+22.722%
2021-11-30	41.9100	42.3000	41.5950	42.0400	-0.966%	6,551,435	+21.408%
2021-11-29	43.2100	43.4900	42.4000	42.4500	+0.903%	4,648,172	+20.236%
2021-11-26	41.7700	42.1500	41.4600	42.0700	-4.905%	7,174,453	+21.322%
2021-11-24	43.6000	44.2885	43.6000	44.2400	+0.363%	3,031,828	+15.371%
2021-11-23	43.4600	44.2200	43.4000	44.0800	+2.203%	4,515,299	+15.789%
2021-11-22	42.7300	43.5700	42.7100	43.1300	-0.185%	5,072,671	+18.340%
2021-11-19	43.6300	43.8700	43.0400	43.2100	-4.127%	4,642,181	+18.121%
2021-11-18	44.7100	45.1300	44.4550	45.0700	-0.596%	4,410,293	+13.246%
2021-11-17	45.2200	45.7800	45.1000	45.3400	-0.548%	4,750,703	+12.572%
2021-11-16	45.7000	45.9200	45.5350	45.5900	+0.685%	4,814,834	+11.954%
2021-11-15	44.8850	45.5450	44.5600	45.2800	+2.513%	5,912,843	+12.721%
2021-11-12	44.0500	44.3100	43.9700	44.1700	-0.181%	2,812,039	+15.554%
2021-11-11	44.5000	44.8600	44.2400	44.2500	-0.450%	3,845,773	+15.345%
2021-11-10	45.4400	45.5900	44.2850	44.4500	-3.454%	4,319,005	+14.826%
2021-11-09	45.9900	46.0500	45.2950	46.0400	+0.546%	3,490,425	+10.860%
2021-11-08	45.8900	46.1700	45.5900	45.7900	+0.066%	3,702,953	+11.465%
2021-11-05	45.6800	45.9500	45.2850	45.7600	+1.984%	3,898,494	+11.538%
2021-11-04	45.4400	45.5400	44.6350	44.8700	+0.179%	6,636,011	+13.751%
2021-11-03	44.5300	44.9700	44.4500	44.7900	-1.344%	6,074,660	+13.954%
2021-11-02	45.3500	45.5500	45.0950	45.4000	-1.646%	4,611,937	+12.423%
2021-11-01	46.3700	46.5000	45.9050	46.1600	+0.523%	4,981,495	+10.572%
2021-10-29	46.3500	46.7100	45.8350	45.9200	-3.204%	7,518,569	+11.150%
2021-10-28	48.0000	48.0608	46.8114	47.4400	-5.063%	14,544,797	+7.589%
2021-10-27	48.6000	50.7500	48.3700	49.9700	+2.272%	16,960,466	+2.141%
2021-10-26	49.2100	49.3100	48.6250	48.8600	-0.408%	3,395,254	+4.462%
2021-10-25	49.0800	49.2800	48.7850	49.0600	+0.760%	4,869,868	+4.036%
2021-10-22	48.6400	48.8600	48.1700	48.6900	-0.328%	4,391,622	+4.826%
2021-10-21	49.2200	49.4000	48.4671	48.8500	-1.193%	4,566,315	+4.483%
2021-10-20	49.0400	49.7700	48.8700	49.4400	+0.304%	6,833,117	+3.236%
2021-10-19	49.1600	49.3550	48.9300	49.2900	+1.420%	4,475,344	+3.550%
2021-10-18	48.7100	48.9400	48.4800	48.6000	-0.226%	5,068,382	+5.021%
2021-10-15	48.6900	48.9900	48.5600	48.7100	+1.289%	5,178,507	+4.783%
2021-10-14	48.4100	48.4500	47.8300	48.0900	+1.306%	5,560,309	+6.134%
2021-10-13	46.8000	47.6950	46.6300	47.4700	+0.979%	7,010,357	+7.521%
2021-10-12	47.2600	47.5500	46.9300	47.0100	-0.233%	5,994,923	+8.573%
2021-10-11	47.4600	47.6100	47.0434	47.1200	+1.181%	6,026,507	+8.319%
2021-10-08	46.5900	47.1300	46.5700	46.5700	+1.173%	8,666,390	+9.598%
2021-10-07	45.4200	46.2250	45.2900	46.0300	+1.254%	7,115,014	+10.884%
2021-10-06	45.5150	45.8100	45.0800	45.4600	-2.300%	7,143,435	+12.275%
2021-10-05	46.2900	46.8300	45.9800	46.5300	+1.861%	6,626,148	+9.693%
2021-10-04	45.8400	46.4850	45.5700	45.6800	+0.639%	8,077,445	+11.734%
2021-10-01	45.0700	45.5190	44.7500	45.3900	+1.840%	5,399,585	+12.448%
2021-09-30	44.8800	45.1650	44.4000	44.5700	0.000%	6,267,877	+14.516%
2021-09-29	44.3400	44.7757	43.9550	44.5700	+0.225%	5,864,205	+14.516%
2021-09-28	45.3600	45.4100	44.4200	44.4700	+0.679%	9,512,505	+14.774%
2021-09-27	43.4400	44.2950	43.4100	44.1700	+5.217%	7,267,952	+15.554%
2021-09-24	41.8500	42.2300	41.7900	41.9800	-0.733%	5,378,687	+21.582%
2021-09-23	41.7700	42.4000	41.6000	42.2900	+2.546%	8,434,533	+20.690%
2021-09-22	41.7800	41.9600	41.2250	41.2400	+0.659%	6,229,359	+23.763%
2021-09-21	41.3900	41.4900	40.6450	40.9700	+3.748%	10,815,922	+24.579%
2021-09-20	39.6400	39.8300	39.0100	39.4900	-2.156%	5,523,782	+29.248%
2021-09-17	40.7600	40.9000	40.1000	40.3600	-1.224%	4,509,557	+26.462%
2021-09-16	41.4000	41.4000	40.5850	40.8600	-1.518%	3,981,661	+24.914%
2021-09-15	40.8200	41.5100	40.8000	41.4900	+3.441%	5,699,571	+23.018%
2021-09-14	41.0200	41.0350	40.0250	40.1100	-0.521%	5,310,356	+27.250%
2021-09-13	40.0000	40.6150	40.0000	40.3200	+2.154%	6,071,641	+26.587%
2021-09-10	39.7200	39.8200	39.4400	39.4700	+0.305%	3,928,830	+29.313%
2021-09-09	39.3300	39.7500	39.1700	39.3500	-0.455%	3,886,487	+29.708%
2021-09-08	40.0700	40.2900	39.5000	39.5300	-1.397%	3,965,063	+29.117%
2021-09-07	40.0000	40.4500	39.9350	40.0900	-0.149%	3,110,304	+27.314%
2021-09-03	40.2700	40.4200	39.9400	40.1500	-0.397%	3,185,750	+27.123%
2021-09-02	39.9900	40.6900	39.9600	40.3100	+1.793%	5,691,226	+26.619%
2021-09-01	39.9700	40.0400	39.4749	39.6000	-0.402%	4,072,820	+28.889%
2021-08-31	39.8500	40.0500	39.6500	39.7600	-0.451%	3,473,380	+28.370%
2021-08-30	40.2400	40.2950	39.9350	39.9400	-0.893%	3,404,506	+27.792%
2021-08-27	39.7400	40.5050	39.7200	40.3000	+2.232%	4,245,367	+26.650%
2021-08-26	39.7900	39.9050	39.3900	39.4200	-0.705%	3,058,263	+29.477%
2021-08-25	39.5800	39.8500	39.3900	39.7000	-0.076%	4,088,650	+28.564%
2021-08-24	39.4900	39.8400	39.3900	39.7300	+0.608%	3,675,550	+28.467%
2021-08-23	38.9500	39.5100	38.9400	39.4900	+3.431%	4,420,044	+29.248%
2021-08-20	38.0800	38.3750	37.9650	38.1800	-0.417%	4,461,573	+33.683%
2021-08-19	38.7300	38.8000	38.0200	38.3400	-2.269%	6,197,730	+33.125%
2021-08-18	39.8100	39.9900	39.2200	39.2300	-1.407%	4,283,798	+30.105%
2021-08-17	39.6500	40.3700	39.4750	39.7900	+0.201%	4,722,715	+28.273%
2021-08-16	39.8100	39.8400	39.3800	39.7100	-1.829%	4,457,970	+28.532%
2021-08-13	40.8000	40.8800	40.4150	40.4500	-1.582%	3,133,826	+26.180%
2021-08-12	41.1900	41.2500	40.7600	41.1000	-1.816%	3,899,282	+24.185%
2021-08-11	41.5600	41.8800	41.3800	41.8600	+0.867%	4,311,810	+21.930%
2021-08-10	40.9150	41.5400	40.7900	41.5000	+1.121%	4,462,006	+22.988%
2021-08-09	41.0800	41.2750	40.8100	41.0400	-0.750%	4,113,970	+24.366%
2021-08-06	41.4600	41.6100	41.2100	41.3500	+0.364%	3,848,844	+23.434%
2021-08-05	41.4300	41.6600	41.1500	41.2000	+1.303%	4,347,757	+23.883%
2021-08-04	41.1000	41.4200	40.6700	40.6700	-2.283%	4,527,447	+25.498%
2021-08-03	41.2200	41.6900	40.6500	41.6200	+2.588%	6,500,606	+22.633%
2021-08-02	41.0400	41.5400	40.5300	40.5700	-0.123%	5,048,504	+25.807%
2021-07-30	41.0300	41.0800	40.3800	40.6200	-0.806%	4,895,324	+25.652%
2021-07-29	41.4500	41.6600	40.8350	40.9500	+3.645%	7,483,553	+24.640%
2021-07-28	39.2800	39.6000	39.0200	39.5100	+0.586%	4,328,139	+29.182%
2021-07-27	38.9600	39.4400	38.7800	39.2800	+0.076%	4,434,860	+29.939%
2021-07-26	38.5300	39.2700	38.5100	39.2500	+3.644%	4,496,757	+30.038%
2021-07-23	38.1500	38.3100	37.6700	37.8700	-0.578%	3,112,848	+34.777%
2021-07-22	38.4400	38.4400	37.8000	38.0900	-1.014%	4,946,128	+33.998%
2021-07-21	37.9900	38.6500	37.9300	38.4800	+3.580%	5,126,347	+32.640%
2021-07-20	36.5900	37.2800	36.3200	37.1500	+0.189%	5,575,205	+37.389%
2021-07-19	37.5700	37.7650	36.7100	37.0800	-3.387%	6,520,785	+37.648%
2021-07-16	39.3500	39.4500	38.2800	38.3800	-1.691%	6,143,016	+32.986%
2021-07-15	39.1600	39.5800	38.9400	39.0400	-2.327%	4,901,509	+30.738%
2021-07-14	40.9100	41.1700	39.8600	39.9700	-0.917%	3,920,482	+27.696%
2021-07-13	40.7900	40.8400	40.2800	40.3400	-0.542%	4,011,844	+26.525%
2021-07-12	40.4700	40.9800	40.2600	40.5600	-0.952%	3,318,297	+25.838%
2021-07-09	40.5800	40.9650	40.3400	40.9500	+1.386%	2,878,617	+24.640%
2021-07-08	39.7200	40.6500	39.6650	40.3900	+0.099%	5,379,101	+26.368%
2021-07-07	40.5600	41.0850	39.9400	40.3500	-0.982%	5,659,753	+26.493%
2021-07-06	41.6700	41.6700	40.3500	40.7500	-1.403%	5,337,430	+25.252%
2021-07-02	41.1700	41.3650	40.8500	41.3300	-0.265%	3,473,534	+23.494%
2021-07-01	41.3400	41.6300	41.1450	41.4400	+2.574%	4,508,802	+23.166%
2021-06-30	40.2800	40.6600	40.1500	40.4000	+0.773%	3,475,871	+26.337%
2021-06-29	40.6800	40.8900	40.0700	40.0900	-0.644%	3,492,554	+27.314%
2021-06-28	41.2900	41.3000	40.1850	40.3500	-3.676%	5,031,438	+26.493%
2021-06-25	42.0800	42.2300	41.6650	41.8900	+0.191%	4,145,389	+21.843%
2021-06-24	41.7500	41.8700	41.4450	41.8100	+1.284%	3,928,077	+22.076%
2021-06-23	41.9600	42.2850	41.2050	41.2800	+0.658%	4,725,531	+23.643%
2021-06-22	40.6600	41.1300	40.3350	41.0100	+1.309%	5,647,025	+24.457%
2021-06-21	39.5500	40.5450	39.5000	40.4800	+3.582%	5,458,991	+26.087%
2021-06-18	39.2900	39.8150	39.0800	39.0800	-5.261%	10,899,505	+30.604%
2021-06-17	41.9400	42.2700	40.6400	41.2500	-1.008%	11,619,902	+23.733%
2021-06-16	42.1700	42.2200	41.5050	41.6700	-1.629%	5,137,964	+22.486%
2021-06-15	41.5900	42.3800	41.5800	42.3600	+2.691%	5,044,791	+20.491%
2021-06-14	41.1300	41.7800	40.9950	41.2500	+2.053%	4,783,174	+23.733%
2021-06-11	40.5400	40.5900	40.2900	40.4200	+0.773%	3,424,050	+26.274%
2021-06-10	40.3800	40.7800	39.9200	40.1100	+0.728%	4,640,452	+27.250%
2021-06-09	39.9100	40.2100	39.7750	39.8200	+0.201%	4,725,702	+28.177%
2021-06-08	39.2000	39.8450	38.8800	39.7400	+0.151%	5,133,435	+28.435%
2021-06-07	39.9400	40.1200	39.6700	39.6800	-1.171%	2,989,744	+28.629%
2021-06-04	40.2800	40.3500	39.8200	40.1500	-0.124%	3,476,309	+27.123%
2021-06-03	39.7900	40.3850	39.6301	40.2000	-0.199%	4,860,971	+26.965%
2021-06-02	39.7300	40.4600	39.4800	40.2800	+1.743%	6,649,616	+26.713%
2021-06-01	39.3300	39.6550	39.2400	39.5900	+2.538%	7,194,877	+28.921%
2021-05-28	38.6300	38.8800	38.4500	38.6100	-0.515%	4,117,538	+32.194%
2021-05-27	38.8300	39.1300	38.5650	38.8100	-0.818%	4,237,716	+31.512%
2021-05-26	39.1900	39.3600	38.9610	39.1300	+0.385%	4,782,109	+30.437%
2021-05-25	39.9500	40.0700	38.9450	38.9800	-3.299%	6,347,769	+30.939%
2021-05-24	39.9000	40.3200	39.7000	40.3100	+1.154%	4,987,432	+26.619%
2021-05-21	39.8400	40.1050	39.7700	39.8500	+0.302%	5,368,628	+28.080%
2021-05-20	39.3800	39.8500	39.0500	39.7300	+1.146%	4,598,714	+28.467%
2021-05-19	39.5700	39.7550	39.0100	39.2800	-2.458%	5,238,512	+29.939%
2021-05-18	41.3000	41.4500	40.2200	40.2700	-1.757%	5,073,713	+26.744%
2021-05-17	40.1200	41.0000	40.1000	40.9900	+1.460%	4,326,617	+24.518%
2021-05-14	39.9000	40.4718	39.8900	40.4000	+3.404%	5,988,833	+26.337%
2021-05-13	38.9600	39.5025	38.5100	39.0700	-1.338%	6,223,576	+30.637%
2021-05-12	39.3700	40.3900	39.3500	39.6000	+0.917%	7,112,830	+28.889%
2021-05-11	39.0900	39.7900	38.8900	39.2400	-1.974%	9,219,405	+30.071%
2021-05-10	40.9600	41.1300	40.0000	40.0300	-2.103%	5,485,097	+27.504%
2021-05-07	39.8700	40.8900	39.7500	40.8900	+1.894%	3,580,857	+24.823%
2021-05-06	39.8800	40.1800	39.3900	40.1300	+0.880%	5,053,125	+27.187%
2021-05-05	39.0600	39.8399	39.4450	39.7800	+2.924%	3,225,346	+28.306%
2021-05-04	39.0400	39.2700	38.4500	38.6500	-0.643%	6,640,561	+32.057%
2021-05-03	38.0400	38.9300	37.9850	38.9000	+2.368%	5,107,671	+31.208%
2021-04-30	38.4000	38.5400	37.9700	38.0000	-1.682%	4,616,750	+34.316%
2021-04-29	39.4400	39.5000	38.4500	38.6500	-1.100%	6,253,321	+32.057%
2021-04-28	38.4500	39.1250	38.4500	39.0800	+1.454%	6,477,948	+30.604%
2021-04-27	38.2400	38.5400	37.9700	38.5200	+0.548%	3,696,840	+32.503%
2021-04-26	38.1000	38.6000	38.1000	38.3100	+0.736%	4,538,774	+33.229%
2021-04-23	37.8700	38.1100	37.7310	38.0300	+0.688%	3,842,605	+34.210%
2021-04-22	38.1800	38.3300	37.7500	37.7700	-2.252%	6,303,370	+35.134%
2021-04-21	38.0800	38.6800	37.9700	38.6400	+0.835%	4,824,136	+32.091%
2021-04-20	39.0700	39.0700	37.9500	38.3200	-2.815%	4,530,226	+33.194%
2021-04-19	39.5300	39.7700	39.2337	39.4300	+0.127%	3,463,741	+29.445%
2021-04-16	39.7300	39.8200	39.2000	39.3800	-0.931%	3,766,010	+29.609%
2021-04-15	39.9600	40.0300	39.5700	39.7500	-0.501%	4,735,100	+28.403%
2021-04-14	39.2100	40.3400	39.1500	39.9500	+3.364%	5,761,395	+27.760%
2021-04-13	38.7000	38.8813	38.5700	38.6500	-0.155%	4,212,661	+32.057%
2021-04-12	39.1200	39.4250	38.5250	38.7100	-0.514%	4,705,732	+31.852%
2021-04-09	38.8700	39.0300	38.6900	38.9100	-0.435%	5,300,374	+31.175%
2021-04-08	39.4300	39.4300	38.8150	39.0800	-3.243%	8,390,784	+30.604%
2021-04-07	39.8000	40.5000	39.7900	40.3900	+1.330%	7,196,085	+26.368%
2021-04-06	39.9900	40.5800	39.5300	39.8600	+0.126%	6,137,537	+28.048%
2021-04-05	40.2000	40.4000	39.5500	39.8100	-0.946%	3,497,821	+28.209%
2021-04-01	39.6500	40.2100	39.4900	40.1900	+2.499%	5,062,816	+26.997%
2021-03-31	39.6200	39.7400	39.2000	39.2100	-2.219%	5,638,771	+30.171%
2021-03-30	39.9900	40.3500	39.9200	40.1000	-1.037%	3,263,430	+27.282%
2021-03-29	40.3900	40.7076	40.1800	40.5200	-0.686%	5,271,681	+25.962%
2021-03-26	40.5500	40.8900	40.3100	40.8000	+2.333%	4,517,021	+25.098%
2021-03-25	39.3400	39.8800	38.7900	39.8700	-1.190%	5,377,251	+28.016%
2021-03-24	39.9600	40.7500	39.9600	40.3500	+2.593%	5,508,427	+26.493%
2021-03-23	40.1200	40.3600	39.1600	39.3300	-4.977%	6,750,032	+29.774%
2021-03-22	41.6800	41.8150	41.3600	41.3900	-1.358%	4,425,842	+23.315%
2021-03-19	41.6400	42.2700	41.1700	41.9600	+0.744%	4,335,357	+21.640%
2021-03-18	42.6900	42.9000	41.5500	41.6500	-3.633%	4,190,146	+22.545%
2021-03-17	42.2600	43.2700	42.2600	43.2200	+0.981%	3,359,238	+18.093%
2021-03-16	42.8900	42.9700	42.3400	42.8000	-1.947%	3,554,135	+19.252%
2021-03-15	44.0600	44.2000	43.2200	43.6500	-1.578%	4,258,505	+16.930%
2021-03-12	44.2000	44.5000	44.0150	44.3500	+0.956%	2,942,390	+15.085%
2021-03-11	44.1900	44.4750	43.7800	43.9300	-1.014%	3,722,584	+16.185%
2021-03-10	43.7900	44.4800	43.5300	44.3800	+2.731%	4,928,426	+15.007%
2021-03-09	43.6900	43.9500	43.0300	43.2000	-0.346%	5,116,723	+18.148%
2021-03-08	43.1500	43.7400	42.5600	43.3500	-1.140%	6,300,974	+17.739%
2021-03-05	43.7200	44.1300	43.1200	43.8500	+3.347%	6,868,982	+16.397%
2021-03-04	42.4400	43.2800	41.7750	42.4300	+0.880%	7,670,005	+20.292%
2021-03-03	41.6700	42.7800	41.6300	42.0600	+1.276%	5,468,191	+21.350%
2021-03-02	41.1500	42.0400	41.0800	41.5300	+1.268%	4,066,083	+22.899%
2021-03-01	41.0800	41.6700	40.8850	41.0100	-0.049%	4,974,612	+24.457%
2021-02-26	41.2900	41.3400	40.5150	41.0300	-2.842%	6,386,552	+24.397%
2021-02-25	42.9600	43.1900	42.0150	42.2300	-0.354%	7,190,286	+20.862%
2021-02-24	41.2900	42.5600	41.1300	42.3800	+3.190%	7,325,540	+20.434%
2021-02-23	40.9000	41.1900	39.9300	41.0700	+1.608%	5,413,532	+24.276%
2021-02-22	39.6500	40.9800	39.6000	40.4200	+2.200%	5,382,257	+26.274%
2021-02-19	39.1600	39.7700	39.1100	39.5500	+1.203%	3,650,577	+29.052%
2021-02-18	39.5300	39.7700	38.9700	39.0800	-3.649%	3,542,728	+30.604%
2021-02-17	40.2500	40.6100	39.7900	40.5600	+1.021%	3,916,612	+25.838%
2021-02-16	39.8700	40.4450	39.7700	40.1500	+4.259%	5,631,118	+27.123%
2021-02-12	37.2100	38.5500	37.1800	38.5100	+3.189%	4,076,934	+32.537%
2021-02-11	37.5000	37.5600	37.0300	37.3200	-2.660%	4,616,931	+36.763%
2021-02-10	37.8900	38.4400	37.5300	38.3400	+0.288%	4,077,347	+33.125%
2021-02-09	38.6800	38.6800	38.0100	38.2300	-0.779%	4,530,155	+33.508%
2021-02-08	37.6700	38.6000	37.6700	38.5300	+2.801%	6,562,795	+32.468%
2021-02-05	37.5000	37.7950	37.1900	37.4800	+2.404%	6,950,835	+36.179%
2021-02-04	36.3100	36.7000	35.7850	36.6000	-0.786%	6,991,247	+39.454%
2021-02-03	35.7500	37.1350	35.7300	36.8900	+1.991%	7,443,705	+38.357%
2021-02-02	36.9200	37.1000	36.0400	36.1700	-1.229%	8,651,487	+41.111%
2021-02-01	36.8900	36.9600	36.2450	36.6200	-0.732%	5,965,508	+39.377%
2021-01-29	37.6200	37.7950	36.7200	36.8900	-3.530%	4,777,888	+38.357%
2021-01-28	37.9300	38.5032	37.7200	38.2400	+0.685%	4,479,223	+33.473%
2021-01-27	38.0200	38.7700	37.3700	37.9800	-1.068%	4,865,827	+34.387%
2021-01-26	38.8200	39.0350	38.3600	38.3900	+0.445%	3,597,892	+32.951%
2021-01-25	38.1700	38.3150	37.6600	38.2200	-2.699%	4,152,422	+33.543%
2021-01-22	38.9100	39.4050	38.6800	39.2800	-1.182%	3,795,510	+29.939%
2021-01-21	40.6500	40.6900	39.3950	39.7500	-2.478%	3,495,395	+28.403%
2021-01-20	40.7300	40.9400	40.3300	40.7600	+0.271%	2,696,298	+25.221%
2021-01-19	40.4600	40.7150	40.0300	40.6500	+1.145%	4,130,062	+25.560%
2021-01-15	40.7400	40.9000	39.8300	40.1900	-3.505%	4,973,155	+26.997%
2021-01-14	40.7400	41.8500	40.7300	41.6500	+2.435%	4,177,860	+22.545%
2021-01-13	40.9200	40.9400	40.3100	40.6600	-1.287%	3,531,505	+25.529%
2021-01-12	40.7000	41.3250	40.6100	41.1900	+2.310%	4,737,964	+23.914%
2021-01-11	39.1500	40.3172	39.0400	40.2600	+0.050%	5,699,062	+26.776%
2021-01-08	40.3600	40.4200	39.7700	40.2400	-0.248%	5,546,750	+26.839%
2021-01-07	40.0000	40.6250	39.7450	40.3400	+0.124%	4,829,303	+26.525%
2021-01-06	39.9100	40.6800	39.5650	40.2900	+4.622%	9,180,332	+26.682%
2021-01-05	37.1900	39.0150	37.1150	38.5100	+6.883%	8,518,589	+32.537%
2021-01-04	36.2500	36.3600	35.4950	36.0300	+2.533%	6,794,599	+41.660%
2020-12-31	35.9700	35.9700	35.1300	35.1400	-2.470%	3,789,069	+45.248%
2020-12-30	36.1500	36.4400	35.9550	36.0300	-0.304%	3,788,926	+41.660%
2020-12-29	36.4300	36.5300	35.9000	36.1400	+0.669%	4,728,315	+41.229%
2020-12-28	36.4100	36.6200	35.7750	35.9000	+0.195%	5,201,155	+42.173%
2020-12-24	36.2800	36.3300	35.4550	35.8300	-0.306%	2,081,061	+42.450%
2020-12-23	35.8800	36.5100	35.8500	35.9400	+2.862%	5,800,646	+42.014%
2020-12-22	35.3500	35.4700	34.8800	34.9400	-1.688%	4,389,565	+46.079%
2020-12-21	34.9600	35.7900	34.7100	35.5400	-4.718%	7,399,731	+43.613%
2020-12-18	37.8800	38.0100	37.1600	37.3000	-2.100%	3,782,223	+36.836%
2020-12-17	38.0500	38.3400	37.8700	38.1000	+0.714%	3,410,801	+33.963%
2020-12-16	37.6000	38.0750	37.3200	37.8300	+0.665%	4,279,066	+34.919%
2020-12-15	36.9000	37.6350	36.6200	37.5800	+3.185%	5,270,395	+35.817%
2020-12-14	37.3400	37.6150	36.3800	36.4200	-3.676%	4,630,008	+40.143%
2020-12-11	37.9500	37.9700	37.1600	37.8100	-1.588%	4,557,049	+34.991%
2020-12-10	37.7200	38.8700	37.6200	38.4200	+2.235%	4,965,517	+32.847%
2020-12-09	38.1400	38.3250	37.1100	37.5800	+0.508%	6,450,576	+35.817%
2020-12-08	37.2900	37.8100	37.2100	37.3900	-0.080%	4,120,911	+36.507%
2020-12-07	37.9200	38.0000	37.3350	37.4200	-2.119%	4,176,276	+36.398%
2020-12-04	37.9100	38.3600	37.8400	38.2300	+4.141%	5,367,243	+33.508%
2020-12-03	36.6700	37.2550	36.3900	36.7100	+0.879%	4,648,399	+39.036%
2020-12-02	35.6100	36.7800	35.5100	36.3900	+3.793%	6,286,185	+40.258%
2020-12-01	35.2300	35.4950	34.8900	35.0600	+3.605%	5,326,353	+45.579%
2020-11-30	35.6900	35.7500	33.8200	33.8400	-6.700%	7,388,264	+50.827%
2020-11-27	35.9500	36.3600	35.9200	36.2700	-0.193%	2,598,848	+40.722%
2020-11-25	36.3400	36.6000	35.8100	36.3400	-2.075%	5,255,506	+40.451%
2020-11-24	36.8500	37.2300	36.7400	37.1100	+5.396%	7,285,970	+37.537%
2020-11-23	34.6700	35.2200	34.6200	35.2100	+4.605%	6,213,612	+44.959%
2020-11-20	33.3800	33.7100	33.1600	33.6600	+1.447%	4,869,829	+51.634%
2020-11-19	32.6600	33.2300	32.4800	33.1800	+0.576%	4,333,768	+53.828%
2020-11-18	33.8800	34.0800	32.9900	32.9900	-2.252%	4,948,519	+54.714%
2020-11-17	32.9800	33.7700	32.7000	33.7500	+1.657%	6,099,778	+51.230%
2020-11-16	33.0500	33.2000	32.4000	33.2000	+6.376%	7,437,126	+53.735%
2020-11-13	30.8200	31.2500	30.8000	31.2100	+1.894%	4,762,914	+63.537%
2020-11-12	30.8100	31.4300	30.3500	30.6300	-2.421%	5,858,630	+66.634%
2020-11-11	32.0200	32.0700	31.2000	31.3900	-1.165%	6,114,795	+62.600%
2020-11-10	31.4800	31.7800	31.0300	31.7600	+5.061%	10,317,788	+60.705%
2020-11-09	30.4500	31.0100	29.9700	30.2300	+13.348%	11,753,169	+68.839%
2020-11-06	26.9100	27.2100	26.5800	26.6700	-0.633%	5,030,635	+91.376%
2020-11-05	27.0000	27.2600	26.7500	26.8400	-0.223%	5,926,139	+90.164%
2020-11-04	26.7900	27.2500	26.3300	26.9000	+0.112%	7,404,175	+89.740%
2020-11-03	27.2500	27.3000	26.6900	26.8700	+0.750%	7,717,461	+89.952%
2020-11-02	26.3300	26.8700	25.9000	26.6700	+4.384%	8,077,173	+91.376%
2020-10-30	25.2300	25.6000	25.0700	25.5500	+3.735%	9,439,823	+99.765%
2020-10-29	23.8300	24.7500	23.5900	24.6300	+6.623%	11,682,777	+107.227%
2020-10-28	23.4300	23.7100	23.0700	23.1000	-4.506%	8,483,371	+120.952%
2020-10-27	24.4400	24.5000	24.1700	24.1900	-2.578%	6,143,508	+110.996%
2020-10-26	25.1800	25.2300	24.6600	24.8300	-3.046%	5,347,015	+105.558%
2020-10-23	25.9000	25.9800	25.3000	25.6100	+0.629%	4,235,291	+99.297%
2020-10-22	24.6300	25.4900	24.5600	25.4500	+2.497%	5,203,197	+100.550%
2020-10-21	25.1100	25.2300	24.8000	24.8300	-1.935%	4,046,687	+105.558%
2020-10-20	25.3300	25.6100	25.1700	25.3200	+1.118%	4,062,899	+101.580%
2020-10-19	25.3000	25.7300	25.0400	25.0400	-0.910%	4,627,761	+103.834%
2020-10-16	25.1700	25.5900	24.9400	25.2700	-0.394%	4,770,070	+101.979%
2020-10-15	24.7400	25.4000	24.6200	25.3700	-1.629%	5,325,005	+101.182%
2020-10-14	25.6900	26.1900	25.6400	25.7900	-0.116%	4,767,882	+97.906%
2020-10-13	26.1200	26.1600	25.6300	25.8200	-1.825%	4,736,456	+97.676%
2020-10-12	26.4200	26.4300	26.0100	26.3000	-1.350%	4,889,638	+94.068%
2020-10-09	27.1000	27.2000	26.5800	26.6600	+0.832%	10,305,656	+91.448%
2020-10-08	25.9900	26.4700	25.9500	26.4400	+3.322%	6,181,265	+93.041%
2020-10-07	25.4300	25.6100	25.1600	25.5900	+1.146%	8,851,622	+99.453%
2020-10-06	26.0700	26.3300	25.2700	25.3000	-0.433%	6,744,541	+101.739%
2020-10-05	25.1300	25.4300	24.8600	25.4100	+3.293%	6,962,014	+100.866%
2020-10-02	23.8100	24.7500	23.7400	24.6000	+1.485%	8,151,479	+107.480%
2020-10-01	24.6300	24.7500	24.1100	24.2400	-3.695%	8,728,720	+110.561%
2020-09-30	25.5300	25.6200	25.0700	25.1700	-1.871%	7,345,651	+102.781%
2020-09-29	25.9100	25.9300	25.4200	25.6500	-1.686%	7,121,182	+98.986%
2020-09-28	26.1900	26.4100	26.0800	26.0900	+1.360%	8,440,087	+95.631%
2020-09-25	25.8900	26.0700	25.5500	25.7400	-3.014%	9,607,179	+98.291%
2020-09-24	26.5300	26.8800	26.0600	26.5400	+1.608%	9,533,087	+92.313%
2020-09-23	27.1000	27.1500	26.0500	26.1200	-1.952%	8,124,938	+95.406%
2020-09-22	26.9500	27.2000	26.4000	26.6400	+1.254%	6,777,133	+91.592%
2020-09-21	26.3000	26.4000	25.9200	26.3100	-2.483%	8,348,456	+93.995%
2020-09-18	27.2400	27.2900	26.8600	26.9800	-2.246%	7,042,581	+89.177%
2020-09-17	27.6500	27.8400	27.3500	27.6000	-1.604%	10,235,336	+84.928%
2020-09-16	27.8300	28.3800	27.6600	28.0500	+0.754%	11,434,155	+81.961%
2020-09-15	28.1700	28.4000	27.7800	27.8400	+0.433%	6,545,371	+83.333%
2020-09-14	28.0800	28.0800	27.6400	27.7200	-1.282%	5,963,504	+84.127%
2020-09-11	28.1600	28.3200	27.7400	28.0800	+0.753%	6,880,587	+81.766%
2020-09-10	28.8900	28.9300	27.8600	27.8700	-2.279%	6,583,656	+83.136%
2020-09-09	28.9200	29.0300	28.4300	28.5200	+1.748%	5,839,572	+78.962%
2020-09-08	28.3200	28.4300	27.8400	28.0300	-3.044%	6,149,304	+82.091%
2020-09-04	29.4800	29.5100	28.5900	28.9100	-0.104%	7,398,020	+76.548%
2020-09-03	29.0500	29.6100	28.7300	28.9400	-0.344%	6,178,531	+76.365%
2020-09-02	29.2100	29.2500	28.9300	29.0400	-0.548%	5,996,161	+75.758%
2020-09-01	29.2000	29.5900	28.9300	29.2000	-1.617%	6,213,614	+74.795%
2020-08-31	30.3500	30.3500	29.6700	29.6800	-1.689%	4,937,139	+71.968%
2020-08-28	30.0700	30.3000	29.8800	30.1900	+1.377%	5,251,411	+69.063%
2020-08-27	30.0700	30.1600	29.5400	29.7800	-0.833%	5,544,677	+71.390%
2020-08-26	30.1000	30.2700	29.8900	30.0300	-0.100%	3,992,483	+69.963%
2020-08-25	30.7700	30.8200	29.8100	30.0600	-1.539%	4,149,134	+69.794%
2020-08-24	30.4100	30.8400	30.1700	30.5300	+3.037%	5,080,002	+67.180%
2020-08-21	29.5800	29.7100	29.4500	29.6300	-1.627%	4,673,192	+72.258%
2020-08-20	30.1000	30.3200	29.9500	30.1200	-0.986%	4,721,167	+69.456%
2020-08-19	30.6200	30.8900	30.3500	30.4200	-0.393%	3,824,757	+67.784%
2020-08-18	30.9600	31.2000	30.5300	30.5400	-1.293%	6,547,315	+67.125%
2020-08-17	31.1900	31.2700	30.8000	30.9400	-0.546%	4,057,804	+64.964%
2020-08-14	30.9400	31.2300	30.8600	31.1100	-1.768%	3,795,139	+64.063%
2020-08-13	32.2900	32.3100	31.5700	31.6700	-3.651%	3,820,813	+61.162%
2020-08-12	33.0400	33.1900	32.6500	32.8700	+3.203%	5,308,674	+55.278%

.dark-mode .MqKrct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqKrct{ color: #333333; background-color: white; border: 2px solid #333333; }RDS.ARoyal Dutch Shell PLC ADS Class Astock NYSE

RDS.A
Royal Dutch Shell PLC ADS Class A
stock NYSE