Royal D S M NV ADR (OP: RDSMY )

56.28 USD +0.53 (+0.95%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 56.24 56.28 55.89 56.28 23,650 +0.53(+0.95%)
Dec 07, 2021 55.35 55.83 55.35 55.75 15,673 +1.40(+2.58%)
Dec 06, 2021 54.35 54.45 54.19 54.35 17,715 +0.45(+0.83%)
Dec 03, 2021 54.22 54.40 53.62 53.90 25,686 +0.05(+0.09%)
Dec 02, 2021 53.77 53.91 53.49 53.85 21,177 +0.57(+1.07%)
Dec 01, 2021 54.18 54.27 53.28 53.28 17,728 -0.73(-1.35%)
Nov 30, 2021 54.67 54.85 54.67 54.01 30,446 -0.24(-0.44%)
Nov 29, 2021 54.18 54.55 53.40 54.25 26,514 -0.45(-0.82%)
Nov 26, 2021 54.66 54.84 54.47 54.70 6,164 +0.27(+0.50%)
Nov 24, 2021 54.10 54.43 54.04 54.43 14,959 -0.40(-0.73%)
Nov 23, 2021 55.06 55.17 54.55 54.83 16,397 -1.08(-1.93%)
Nov 22, 2021 55.91 56.56 55.74 55.91 30,894 -0.11(-0.20%)
Nov 19, 2021 56.49 56.49 55.92 56.02 14,858 +0.03(+0.05%)
Nov 18, 2021 55.98 56.09 55.97 55.99 19,439 +0.48(+0.86%)
Nov 17, 2021 55.52 55.65 55.37 55.51 19,764 +0.36(+0.66%)
Nov 16, 2021 54.96 55.35 54.96 55.15 22,544 -0.24(-0.43%)
Nov 15, 2021 55.59 55.67 55.30 55.39 18,210 -0.24(-0.43%)
Nov 12, 2021 55.23 55.74 55.23 55.63 10,172 +0.50(+0.91%)
Nov 11, 2021 55.00 55.31 54.88 55.13 21,026 -0.01(-0.02%)
Nov 10, 2021 55.26 55.14 9,908 +0.17(+0.31%)
Nov 09, 2021 55.22 55.29 54.96 54.97 23,545 +0.15(+0.26%)
Nov 08, 2021 54.74 54.92 54.74 54.83 17,068 +0.87(+1.60%)
Nov 05, 2021 54.17 54.37 53.70 53.96 11,582 -0.89(-1.62%)
Nov 04, 2021 54.48 54.86 54.39 54.85 25,923 -0.23(-0.42%)
Nov 03, 2021 54.66 55.14 54.55 55.08 19,829 +0.15(+0.27%)
Nov 02, 2021 54.67 55.03 54.45 54.93 14,761 +0.08(+0.15%)
Nov 01, 2021 54.38 54.85 54.17 54.85 13,952 +0.15(+0.27%)
Oct 29, 2021 54.84 54.89 54.65 54.70 35,449 -0.86(-1.55%)
Oct 28, 2021 55.27 55.58 55.15 55.56 13,258 +0.68(+1.24%)
Oct 27, 2021 54.95 55.02 54.46 54.88 15,726 +0.24(+0.44%)
Oct 26, 2021 54.51 54.64 54.64 11,338 +0.21(+0.39%)
Oct 25, 2021 54.39 54.68 54.23 54.43 38,992 +0.19(+0.35%)
Oct 22, 2021 54.24 54.38 53.95 54.24 11,015 +0.80(+1.50%)
Oct 21, 2021 53.53 53.65 53.44 53.44 17,739 +0.40(+0.75%)
Oct 20, 2021 53.39 53.47 53.02 53.04 18,084 +0.01(+0.02%)
Oct 19, 2021 53.02 53.28 52.90 53.03 34,312 -0.50(-0.93%)
Oct 18, 2021 52.75 53.59 52.68 53.53 34,763 +0.43(+0.81%)
Oct 15, 2021 53.00 53.31 52.90 53.10 19,090 +0.53(+1.01%)
Oct 14, 2021 52.44 52.69 52.44 52.57 14,156 +0.49(+0.94%)
Oct 13, 2021 51.87 52.32 51.78 52.08 11,759 +1.31(+2.58%)
Oct 12, 2021 50.48 50.94 50.48 50.77 18,250 +0.63(+1.26%)
Oct 11, 2021 49.65 50.42 49.65 50.14 14,878 -0.04(-0.08%)
Oct 08, 2021 50.41 50.70 50.18 50.18 12,356 -0.25(-0.50%)
Oct 07, 2021 49.90 50.90 49.90 50.43 89,113 +0.79(+1.59%)
Oct 06, 2021 49.53 49.78 49.12 49.64 140,992 -0.33(-0.66%)
Oct 05, 2021 49.84 50.12 49.69 49.97 33,428 -0.08(-0.16%)
Oct 04, 2021 50.28 50.57 49.92 50.05 20,553 -0.66(-1.30%)
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.