Royal Dutch Shell Cl B ADR (NY: RDS-B )

38.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 37.65 38.39 37.54 38.39 5,322,685 +1.17(+3.14%)
Jun 18, 2021 37.50 37.99 37.20 37.22 4,860,069 -2.05(-5.22%)
Jun 17, 2021 40.10 40.36 38.85 39.27 6,142,967 -0.38(-0.96%)
Jun 16, 2021 40.20 40.25 39.51 39.65 4,043,024 -0.67(-1.66%)
Jun 15, 2021 39.57 40.33 39.54 40.32 3,665,757 +1.26(+3.23%)
Jun 14, 2021 39.13 39.64 38.90 39.06 4,295,712 +0.82(+2.14%)
Jun 11, 2021 38.32 38.40 38.15 38.24 2,423,958 +0.43(+1.14%)
Jun 10, 2021 38.10 38.41 37.72 37.81 2,724,813 +0.34(+0.91%)
Jun 09, 2021 37.53 37.80 37.47 37.47 2,703,184 -0.03(-0.08%)
Jun 08, 2021 37.00 37.52 36.67 37.50 3,077,314 +0.03(+0.08%)
Jun 07, 2021 37.72 37.87 37.42 37.47 3,925,213 -0.24(-0.64%)
Jun 04, 2021 38.02 38.10 37.57 37.71 3,312,250 -0.18(-0.48%)
Jun 03, 2021 37.56 37.96 37.40 37.89 2,101,638 -0.10(-0.26%)
Jun 02, 2021 37.50 38.21 37.27 37.99 3,469,627 +0.72(+1.93%)
Jun 01, 2021 36.90 37.27 36.82 37.27 3,965,619 +0.95(+2.62%)
May 28, 2021 36.46 36.68 36.25 36.32 2,581,292 -0.29(-0.79%)
May 27, 2021 36.57 36.89 36.37 36.61 3,733,531 -0.44(-1.19%)
May 26, 2021 37.14 37.20 36.80 37.05 3,629,033 +0.13(+0.35%)
May 25, 2021 37.92 38.02 36.91 36.92 2,678,927 -1.25(-3.27%)
May 24, 2021 37.92 38.30 37.73 38.17 3,007,317 +0.31(+0.82%)
May 21, 2021 37.92 38.10 37.80 37.86 2,299,327 +0.15(+0.40%)
May 20, 2021 37.40 37.86 37.13 37.71 3,105,421 +0.40(+1.07%)
May 19, 2021 37.54 37.77 37.08 37.31 2,525,913 -1.05(-2.74%)
May 18, 2021 39.26 39.42 38.29 38.36 2,906,401 -0.50(-1.29%)
May 17, 2021 38.13 38.89 38.10 38.86 2,436,885 +0.57(+1.49%)
May 14, 2021 37.88 38.39 37.87 38.29 4,479,020 +1.29(+3.49%)
May 13, 2021 37.00 37.52 36.48 37.00 2,950,490 -0.57(-1.52%)
May 12, 2021 37.48 38.36 37.46 37.57 3,333,304 +0.30(+0.80%)
May 11, 2021 37.24 37.86 37.08 37.27 2,884,938 -0.80(-2.10%)
May 10, 2021 38.79 39.02 38.01 38.07 5,061,110 -0.68(-1.75%)
May 07, 2021 37.81 38.77 37.69 38.75 3,251,229 +0.81(+2.13%)
May 06, 2021 37.70 37.98 37.23 37.94 4,656,060 +0.49(+1.31%)
May 05, 2021 37.12 37.49 36.54 37.45 5,565,932 +1.24(+3.42%)
May 04, 2021 36.77 37.01 35.99 36.21 7,648,501 -0.61(-1.66%)
May 03, 2021 35.96 36.83 35.82 36.82 2,328,200 +1.01(+2.82%)
Apr 30, 2021 36.10 36.22 35.74 35.81 3,174,200 -0.59(-1.62%)
Apr 29, 2021 37.26 37.32 36.10 36.40 4,956,826 -0.52(-1.41%)
Apr 28, 2021 36.25 37.01 36.25 36.92 3,582,774 +0.51(+1.40%)
Apr 27, 2021 36.08 36.43 35.87 36.41 3,280,183 +0.11(+0.30%)
Apr 26, 2021 36.19 36.57 36.16 36.30 2,440,485 +0.28(+0.78%)
Apr 23, 2021 35.84 36.08 35.72 36.02 3,672,800 +0.27(+0.76%)
Apr 22, 2021 36.11 36.28 35.71 35.75 2,829,492 -0.92(-2.51%)
Apr 21, 2021 36.08 36.71 35.97 36.67 3,873,043 +0.38(+1.05%)
Apr 20, 2021 37.00 37.00 35.94 36.29 3,349,901 -1.07(-2.86%)
Apr 19, 2021 37.41 37.68 37.22 37.36 1,683,503 +0.04(+0.11%)
Apr 16, 2021 37.62 37.69 37.13 37.32 2,615,800 -0.21(-0.56%)
Apr 15, 2021 37.66 37.79 37.35 37.53 2,093,845 -0.08(-0.21%)
Apr 14, 2021 36.79 37.92 36.77 37.61 3,765,158 +1.13(+3.10%)
Apr 13, 2021 36.50 36.65 36.36 36.48 7,502,589 -0.08(-0.22%)
Apr 12, 2021 37.04 37.26 36.40 36.56 2,347,112 -0.23(-0.63%)
Apr 09, 2021 36.72 36.96 36.57 36.79 2,604,300 -0.18(-0.49%)
Apr 08, 2021 37.19 37.20 36.60 36.97 4,874,639 -1.02(-2.68%)
Apr 07, 2021 37.48 38.24 37.48 37.99 3,836,957 +0.48(+1.28%)
Apr 06, 2021 37.53 38.13 37.19 37.51 2,498,420 +0.20(+0.54%)
Apr 05, 2021 37.57 37.76 37.09 37.31 2,513,594 -0.15(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.