Shell plc (RDS-A) Historical Stock Data
55.10 ↑0.00 (0.00%)
As of Market Close on February 4th, 2022.
Historical Data
In the past 30 trading days, RDS-A is up 0.16% a day on average. There have been 14 days where Shell plc closed green and 16 days where RDS-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 54.77 | 55.10 | ↑$0.33 (0.60%) | 54.63 | 55.28 | 6.05M |
| 2022-01-28 | 50.90 | 51.04 | ↑$0.14 (0.28%) | 50.31 | 51.20 | 6.76M |
| 2022-01-27 | 51.80 | 51.11 | ↓$0.69 (-1.33%) | 50.65 | 52.09 | 6.01M |
| 2022-01-26 | 51.27 | 50.91 | ↓$0.36 (-0.70%) | 50.59 | 51.69 | 6.72M |
| 2022-01-25 | 48.24 | 49.74 | ↑$1.50 (3.11%) | 47.70 | 50.00 | 5.85M |
| 2022-01-24 | 47.25 | 48.00 | ↑$0.75 (1.59%) | 46.37 | 48.04 | 6.99M |
| 2022-01-21 | 48.88 | 48.65 | ↓$0.23 (-0.47%) | 48.38 | 49.06 | 6.60M |
| 2022-01-20 | 49.55 | 49.49 | ↓$0.06 (-0.12%) | 49.48 | 50.41 | 5.48M |
| 2022-01-19 | 51.20 | 50.80 | ↓$0.40 (-0.78%) | 50.39 | 51.26 | 4.59M |
| 2022-01-18 | 51.00 | 50.95 | ↓$0.05 (-0.10%) | 50.32 | 51.27 | 6.07M |
| 2022-01-14 | 49.41 | 50.05 | ↑$0.64 (1.30%) | 49.38 | 50.11 | 5.48M |
| 2022-01-13 | 49.49 | 49.24 | ↓$0.25 (-0.51%) | 49.09 | 49.71 | 4.10M |
| 2022-01-12 | 49.30 | 49.30 | ↑$0.00 (0.00%) | 49.02 | 49.52 | 5.38M |
| 2022-01-11 | 47.35 | 48.49 | ↑$1.14 (2.41%) | 47.18 | 48.52 | 5.06M |
| 2022-01-10 | 47.42 | 47.01 | ↓$0.41 (-0.86%) | 46.71 | 47.65 | 4.08M |
| 2022-01-07 | 46.82 | 47.27 | ↑$0.45 (0.96%) | 46.49 | 47.32 | 4.55M |
| 2022-01-06 | 47.00 | 46.74 | ↓$0.26 (-0.55%) | 46.34 | 47.06 | 5.36M |
| 2022-01-05 | 46.72 | 45.99 | ↓$0.73 (-1.56%) | 45.97 | 46.95 | 5.29M |
| 2022-01-04 | 45.95 | 45.97 | ↑$0.02 (0.04%) | 45.83 | 46.26 | 6.06M |
| 2022-01-03 | 44.04 | 44.64 | ↑$0.60 (1.36%) | 43.96 | 44.73 | 7.20M |
| 2021-12-31 | 43.70 | 43.40 | ↓$0.30 (-0.69%) | 43.25 | 43.80 | 2.33M |
| 2021-12-30 | 43.92 | 43.40 | ↓$0.52 (-1.18%) | 43.39 | 44.06 | 3.54M |
| 2021-12-29 | 43.97 | 43.68 | ↓$0.29 (-0.66%) | 43.68 | 44.21 | 3.24M |
| 2021-12-28 | 44.19 | 44.02 | ↓$0.17 (-0.38%) | 43.85 | 44.45 | 2.70M |
| 2021-12-27 | 43.66 | 44.33 | ↑$0.67 (1.53%) | 43.32 | 44.34 | 2.84M |
| 2021-12-23 | 44.00 | 43.84 | ↓$0.16 (-0.36%) | 43.79 | 44.43 | 2.96M |
| 2021-12-22 | 43.00 | 43.52 | ↑$0.52 (1.21%) | 42.76 | 43.63 | 3.24M |
| 2021-12-21 | 42.39 | 43.05 | ↑$0.66 (1.56%) | 42.39 | 43.18 | 4.59M |
| 2021-12-20 | 41.69 | 41.93 | ↑$0.24 (0.58%) | 41.23 | 41.95 | 4.13M |
| 2021-12-17 | 42.68 | 42.11 | ↓$0.57 (-1.34%) | 42.10 | 42.75 | 5.92M |
Create an account or log in to view more rows.
$RDS-A id rather have a dip then rip than a gap and crap
$RDS-A Buy Buy Buy
$RDS-A we need to get moving
$RDS-A Any red I see I shall buy
$RDS-A lets see if it can hold the line
$RDS-A I already know
tomorrow the bulls going to say "next week" just like every week.
$RDS-A push baby push!
$RDS-A I'm friggin bored. Just give us our money already
$RDS-A Dumping started...
Get out while you can...
$RDS-A ADDING MORE…