Royal Dutch Shell Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $75.47

up +0.29


23/4/2014 06:40 PM  |  NYSE : RDS.A  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDS.A historical data

Date Open High Low Close Volume
4/23/201475.3675.6475.2675.471,773,130
4/22/201475.4675.7675.1775.181,753,940
4/21/201475.4975.8475.4775.581,014,670
4/17/201475.1075.8375.0675.702,242,860
4/16/201474.7674.9274.6274.731,797,200
4/15/201474.6574.8674.2574.842,389,300
4/14/201473.6374.2373.4374.091,906,110
4/11/201473.2773.8273.1673.333,371,050
4/10/201474.3374.3573.4173.412,364,620
4/9/201473.9474.5273.6974.472,673,480
4/8/201473.9273.9873.5973.663,519,600
4/7/201473.4673.7273.1073.101,740,350
4/4/201473.4373.7273.0573.191,777,040
4/3/201473.1473.2972.9973.181,311,240
4/2/201473.1873.3572.9473.131,300,100
4/1/201473.4473.5873.1473.231,292,160
3/31/201473.3873.6172.9673.061,615,050
3/28/201473.1373.3372.8873.291,820,480
3/27/201472.5372.8672.2172.461,386,980
3/26/201472.6572.6972.1472.241,629,260
3/25/201471.9072.3071.4672.011,687,060
3/24/201471.6171.7070.9671.381,024,430
3/21/201470.9671.7870.9671.261,932,320
3/20/201470.6771.3370.6371.201,400,640
3/19/201472.1372.3271.1171.642,298,850
3/18/201471.9572.5971.9472.221,777,730
3/17/201471.9772.2071.5871.851,870,490
3/14/201471.0471.6471.0471.373,416,580
3/13/201472.5872.7171.0371.052,416,210
3/12/201472.1772.6372.0472.43934,067
3/11/201472.9073.2672.6472.682,097,680
3/10/201472.7873.3072.6173.203,403,440
3/7/201472.9672.9872.5172.811,433,740
3/6/201472.3972.9072.3472.631,722,250
3/5/201472.8373.1772.7272.961,143,410
3/4/201472.9673.3172.9173.222,467,180
3/3/201472.0572.3971.6971.792,360,640
2/28/201473.0473.3572.7672.871,843,460
2/27/201472.3973.1272.3572.901,850,360
2/26/201473.0073.3272.6772.971,959,780
2/25/201473.5173.6772.9373.291,690,210
2/24/201473.2574.1773.2373.971,894,140
2/21/201473.4673.7673.3773.472,225,100
2/20/201472.9673.4072.7073.342,323,900
2/19/201472.4172.9972.3072.302,642,540
2/18/201472.0372.6971.9872.532,426,020
2/14/201470.9871.5970.8871.591,768,460
2/13/201470.7171.1570.5371.151,754,480
2/12/201469.9670.5069.9570.232,117,840
2/11/201469.7370.8069.7170.702,231,140
2/10/201469.1469.2568.9569.122,270,560
2/7/201468.7669.2368.6769.211,284,140
2/6/201468.6068.9368.5568.781,776,680
2/5/201467.9868.2667.9368.132,128,160
2/4/201467.8668.2067.7567.863,452,170
2/3/201468.6968.9367.8067.813,288,880
1/31/201469.4069.5369.0669.105,844,860
1/30/201471.4571.6470.7971.353,772,020
1/29/201469.9570.8569.8470.503,051,200
1/28/201470.4570.6970.4170.544,149,360
1/27/201471.1571.1870.5270.634,681,570
1/24/201472.3172.3171.0571.055,588,150
1/23/201472.9172.9172.0372.377,369,980
1/22/201472.0772.3971.9072.094,856,000
1/21/201471.2971.3870.7771.283,834,070
1/17/201470.8971.5170.5270.576,940,570
1/16/201472.0572.0671.5671.743,117,120
1/15/201471.1771.4871.1071.372,486,890
1/14/201471.2171.5970.9471.493,718,010
1/13/201471.5171.7871.0571.053,319,390
1/10/201472.0072.0571.5972.004,678,480
1/9/201470.7570.8170.4170.652,116,750
1/8/201470.6570.7770.2870.413,136,790
1/7/201470.8670.9870.6170.921,775,610
1/6/201470.5470.5970.2870.311,701,960
1/3/201471.1171.1670.7370.782,130,920
1/2/201471.2071.2070.5770.652,152,470
12/31/201371.0771.2971.0071.271,137,030
12/30/201371.1471.2070.7270.791,498,320
12/27/201371.4671.4871.0071.072,292,870
12/26/201370.3570.7970.3370.73926,544
12/24/201370.2670.3969.9470.34821,938
12/23/201370.3270.3970.0570.102,167,970
12/20/201369.3969.7569.3869.552,583,390
12/19/201368.5969.1368.5269.131,785,490
12/18/201367.9368.6367.7468.472,124,150
12/17/201367.4667.5567.2967.441,398,980
12/16/201367.2367.6267.2067.553,483,850
12/13/201366.8667.0866.4966.572,866,020
12/12/201368.1668.1866.9367.074,645,400
12/11/201368.3468.3767.8868.152,341,260
12/10/201368.1868.5368.0868.201,685,510
12/9/201367.8968.0267.7967.961,965,180
12/6/201367.3767.7767.2467.703,181,650
12/5/201365.6765.8665.5865.821,764,070
12/4/201365.6966.0465.6465.961,749,700
12/3/201366.0966.6465.9666.643,443,570
12/2/201366.3366.8166.2366.461,042,390
11/29/201366.9167.2066.7066.70712,707
11/27/201367.0167.1566.5566.661,140,270
Trading Center