Shell plc (RDS-B) Historical Stock Data
51.06 ↑0.00 (0.00%)
As of Market Close on January 28th, 2022.
Historical Data
In the past 30 trading days, RDS-B is up 0.13% a day on average. There have been 11 days where Shell plc closed green and 19 days where RDS-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 50.85 | 51.06 | ↑$0.21 (0.41%) | 50.29 | 51.16 | 3.44M |
| 2022-01-27 | 51.83 | 51.09 | ↓$0.74 (-1.43%) | 50.65 | 52.10 | 4.62M |
| 2022-01-26 | 51.29 | 50.91 | ↓$0.38 (-0.74%) | 50.58 | 51.70 | 3.57M |
| 2022-01-25 | 48.22 | 49.75 | ↑$1.53 (3.17%) | 47.71 | 50.03 | 4.18M |
| 2022-01-24 | 47.27 | 48.06 | ↑$0.79 (1.67%) | 46.37 | 48.10 | 4.63M |
| 2022-01-21 | 48.89 | 48.61 | ↓$0.28 (-0.57%) | 48.40 | 49.04 | 2.92M |
| 2022-01-20 | 49.56 | 49.55 | ↓$0.01 (-0.02%) | 49.51 | 50.44 | 2.53M |
| 2022-01-19 | 51.25 | 50.88 | ↓$0.37 (-0.72%) | 50.44 | 51.32 | 2.93M |
| 2022-01-18 | 51.07 | 50.99 | ↓$0.08 (-0.16%) | 50.37 | 51.35 | 3.53M |
| 2022-01-14 | 49.47 | 50.08 | ↑$0.61 (1.23%) | 49.45 | 50.19 | 2.50M |
| 2022-01-13 | 49.55 | 49.26 | ↓$0.29 (-0.59%) | 49.17 | 49.74 | 2.39M |
| 2022-01-12 | 49.35 | 49.34 | ↓$0.01 (-0.02%) | 49.13 | 49.55 | 3.36M |
| 2022-01-11 | 47.42 | 48.51 | ↑$1.09 (2.30%) | 47.24 | 48.56 | 2.10M |
| 2022-01-10 | 47.48 | 47.04 | ↓$0.44 (-0.93%) | 46.74 | 47.70 | 2.26M |
| 2022-01-07 | 46.85 | 47.32 | ↑$0.47 (1.00%) | 46.54 | 47.39 | 2.27M |
| 2022-01-06 | 46.96 | 46.79 | ↓$0.17 (-0.36%) | 46.40 | 47.07 | 2.55M |
| 2022-01-05 | 46.71 | 46.03 | ↓$0.69 (-1.47%) | 46.03 | 46.93 | 3.86M |
| 2022-01-04 | 45.96 | 45.90 | ↓$0.06 (-0.13%) | 45.86 | 46.28 | 4.15M |
| 2022-01-03 | 44.00 | 44.64 | ↑$0.64 (1.45%) | 43.94 | 44.72 | 2.21M |
| 2021-12-31 | 43.52 | 43.35 | ↓$0.17 (-0.39%) | 43.22 | 43.78 | 1.32M |
| 2021-12-30 | 43.90 | 43.42 | ↓$0.48 (-1.09%) | 43.40 | 44.07 | 2.23M |
| 2021-12-29 | 43.95 | 43.72 | ↓$0.23 (-0.52%) | 43.68 | 44.22 | 1.96M |
| 2021-12-28 | 44.23 | 43.97 | ↓$0.26 (-0.59%) | 43.85 | 44.46 | 1.24M |
| 2021-12-27 | 43.65 | 44.28 | ↑$0.63 (1.44%) | 43.32 | 44.29 | 1.47M |
| 2021-12-23 | 44.03 | 43.81 | ↓$0.22 (-0.50%) | 43.77 | 44.45 | 1.94M |
| 2021-12-22 | 43.02 | 43.55 | ↑$0.53 (1.23%) | 42.79 | 43.64 | 1.83M |
| 2021-12-21 | 42.34 | 42.99 | ↑$0.65 (1.54%) | 42.34 | 43.19 | 2.06M |
| 2021-12-20 | 41.65 | 41.89 | ↑$0.24 (0.58%) | 41.19 | 41.89 | 2.40M |
| 2021-12-17 | 42.64 | 42.04 | ↓$0.60 (-1.41%) | 42.00 | 42.67 | 2.33M |
| 2021-12-16 | 43.00 | 42.82 | ↓$0.18 (-0.42%) | 42.76 | 43.47 | 1.50M |
Create an account or log in to view more rows.
$RDS-B if your selling dont regret it later
$RDS-B we like the stock
$RDS-B There is nothing wrong with a decent pullback
$RDS-B take us to the moon
lets goooooo
$RDS-B lets see if it can hold the line
$RDS-B Dip buyers are going to get wrecked
$RDS-B I would not be a bear now
$RDS-B added
$RDS-B omg this is bullshit
$RDS-B bull flag
breakout!