Historical Stock Prices

RDS/A 
$80.97
*  
0.22
0.27%
Get RDS/A Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RDS/A now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 80.8 81.11 80.56 80.97 1,533,648
08/28/2014 80.77 81.2819 80.74 81.19 1,991,607
08/27/2014 80.13 80.74 80.03 80.74 1,535,060
08/26/2014 79.8 80.55 79.79 80.27 1,706,032
08/25/2014 79.11 79.68 79.11 79.47 1,265,721
08/22/2014 79.44 79.618 79.05 79.26 1,393,331
08/21/2014 79.8 80 79.71 79.79 2,031,051
08/20/2014 80.14 80.19 79.83 80.1 1,275,443
08/19/2014 80.6 80.9152 80.47 80.87 1,022,167
08/18/2014 80.41 80.57 80.07 80.57 1,089,483
08/15/2014 79.81 80.04 79.27 79.8 1,126,200
08/14/2014 79.44 79.76 79.165 79.33 1,038,782
08/13/2014 79.17 79.31 78.72 79.01 1,590,305
08/12/2014 79.49 80.04 79.44 79.94 1,387,744
08/11/2014 80.25 80.79 80.16 80.53 1,719,033
08/08/2014 80.04 80.48 79.74 80.38 1,895,360
08/07/2014 81.27 81.39 80.32 80.47 1,881,825
08/06/2014 80.82 81.75 80.82 81.42 1,616,293
08/05/2014 82.23 82.26 81.3701 81.53 1,872,956
08/04/2014 81.52 82.025 80.88 82.02 1,480,910
08/01/2014 81.28 81.58 80.88 81.27 3,381,703
07/31/2014 82.92 82.98 81.83 81.83 3,201,219
07/30/2014 81.18 81.3 80.13 80.47 2,337,541
07/29/2014 82.01 82.1232 81.595 81.66 1,140,219
07/28/2014 81.64 81.89 81.3 81.82 781,212
07/25/2014 82.16 82.225 81.72 81.99 671,036
07/24/2014 82.45 82.77 82.27 82.56 873,408
07/23/2014 82.59 82.73 82.32 82.49 856,617
07/22/2014 82.61 82.7 82.36 82.36 894,372
07/21/2014 81.43 82.28 81.32 82.09 790,152
07/18/2014 82.06 82.42 81.92 82.23 937,678
07/17/2014 82.88 83.2201 82.37 82.46 1,681,665
07/16/2014 82.69 83.11 82.54 83.05 1,604,239
07/15/2014 82.53 82.69 81.87 82 1,472,360
07/14/2014 82.18 82.39 81.89 82.24 1,679,096
07/11/2014 81.6 82.01 81.44 81.87 1,483,331
07/10/2014 81.47 81.54 80.79 81.1 1,442,494
07/09/2014 81.85 82.4 81.7 82.28 1,598,518
07/08/2014 81.92 82.16 81.69 82.02 1,435,277
07/07/2014 82.33 82.43 81.91 82.12 1,029,154
07/03/2014 82.89 82.975 82.3 82.43 1,080,981
07/02/2014 83.16 83.42 82.96 83.12 1,376,035
07/01/2014 82.9 83.13 82.655 82.79 1,064,455
06/30/2014 82.3 82.8 82.04 82.37 1,979,960
06/27/2014 82.55 82.55 82.02 82.23 937,131
06/26/2014 81.67 82.21 81 82.1 1,110,470
06/25/2014 81.7 81.84 81.25 81.64 2,796,868
06/24/2014 82.57 82.72 81.72 81.73 2,927,143
06/23/2014 82.82 82.86 82.59 82.75 1,080,121
06/20/2014 82.43 82.67 82.29 82.35 2,045,207
06/19/2014 82.51 82.57 81.88 81.98 1,577,071
06/18/2014 81.62 82.08 81.43 82.01 2,042,704
06/17/2014 80.34 80.4994 80.17 80.45 1,072,696
06/16/2014 80.89 81.04 80.6 80.77 1,959,199
06/13/2014 80.68 80.69 80.259 80.5 1,767,506
06/12/2014 79.68 80.11 79.66 79.78 2,118,373
06/11/2014 78.95 79.13 78.75 78.84 779,441
06/10/2014 79.04 79.32 78.99 79.04 809,493
06/09/2014 79.51 79.51 79.17 79.23 798,299
06/06/2014 79.19 79.3975 79.07 79.35 1,317,542
06/05/2014 78.74 79.08 78.58 78.97 1,113,771
06/04/2014 78.78 78.8 78.2784 78.39 1,002,805
06/03/2014 79.17 79.4 78.97 79.36 1,979,413
06/02/2014 78.98 79.06 78.71 78.72 1,649,586
05/30/2014 78.63 78.76 78.39 78.6 3,113,133
05/29/2014 79.11 79.16 78.6837 78.81 3,609,193
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?