Royal Dutch Shell PLC (RDS.A)
40.19
-1.46 -3.51%
NYSE
Jan 15, 20:00
USD
Royal Dutch Shell Price:
40.19 for Jan. 15, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1994.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 40.74 | 40.90 | 39.83 | 40.19 | 4.973M |
| Jan. 14, 2021 | 40.74 | 41.85 | 40.73 | 41.65 | 4.178M |
| Jan. 13, 2021 | 40.92 | 40.94 | 40.31 | 40.66 | 3.532M |
| Jan. 12, 2021 | 40.70 | 41.32 | 40.61 | 41.19 | 4.738M |
| Jan. 11, 2021 | 39.15 | 40.32 | 39.04 | 40.26 | 5.699M |
| Jan. 8, 2021 | 40.36 | 40.42 | 39.77 | 40.24 | 5.547M |
| Jan. 7, 2021 | 40.00 | 40.62 | 39.74 | 40.34 | 4.829M |
| Jan. 6, 2021 | 39.91 | 40.68 | 39.56 | 40.29 | 9.180M |
| Jan. 5, 2021 | 37.19 | 39.02 | 37.12 | 38.51 | 8.519M |
| Jan. 4, 2021 | 36.25 | 36.36 | 35.50 | 36.03 | 6.795M |
| Dec. 31, 2020 | 35.97 | 35.97 | 35.13 | 35.14 | 3.789M |
| Dec. 30, 2020 | 36.15 | 36.44 | 35.96 | 36.03 | 3.789M |
| Dec. 29, 2020 | 36.43 | 36.53 | 35.90 | 36.14 | 4.728M |
| Dec. 28, 2020 | 36.41 | 36.62 | 35.78 | 35.90 | 5.201M |
| Dec. 24, 2020 | 36.28 | 36.33 | 35.46 | 35.83 | 2.081M |
| Dec. 23, 2020 | 35.88 | 36.51 | 35.85 | 35.94 | 5.801M |
| Dec. 22, 2020 | 35.35 | 35.47 | 34.88 | 34.94 | 4.390M |
| Dec. 21, 2020 | 34.96 | 35.79 | 34.71 | 35.54 | 7.400M |
| Dec. 18, 2020 | 37.88 | 38.01 | 37.16 | 37.30 | 3.782M |
| Dec. 17, 2020 | 38.05 | 38.34 | 37.87 | 38.10 | 3.411M |
| Dec. 16, 2020 | 37.60 | 38.08 | 37.32 | 37.83 | 4.279M |
| Dec. 15, 2020 | 36.90 | 37.64 | 36.62 | 37.58 | 5.270M |
| Dec. 14, 2020 | 37.34 | 37.62 | 36.38 | 36.42 | 4.630M |
| Dec. 11, 2020 | 37.95 | 37.97 | 37.16 | 37.81 | 4.557M |
| Dec. 10, 2020 | 37.72 | 38.87 | 37.62 | 38.42 | 4.966M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| ConocoPhillips | 45.12 |
| BP PLC | 24.26 |
| Chevron Corp | 92.09 |
Price Range, Past 5 Years
| Minimum | 21.62 | Mar 18 2020 |
| Maximum | 73.64 | May 21 2018 |
| Average | 53.66 |
Price Related Metrics
| PS Ratio | 0.7151 |
| Price to Book Value | 0.9982 |
| Price to Free Cash Flow | 7.887 |
| Earnings Yield | -10.71% |
| Market Cap | 156.89B |
News
Shell-Exxon consortium shoots for $2.5B in Dutch subsidies for carbon storage
SA Breaking News 01/14 17:36 ET
SA Breaking News 01/14 17:36 ET
U.S. tells European firms they face sanctions risk on Nord Stream 2 - Reuters
SA Breaking News 01/13 11:49 ET
SA Breaking News 01/13 11:49 ET
Oil in early stages of secular bull, Mizuho says, favoring COP, OXY, CVX, RDS
SA Breaking News 01/12 13:43 ET
SA Breaking News 01/12 13:43 ET
--Analyst Actions: Mizuho Starts Royal Dutch Shell at Buy With $51 Price Target
MT Newswires 01/12 08:22 ET
MT Newswires 01/12 08:22 ET
Advertisement
