Historical Stock Prices

RDS/B 
$55.36
*  
0.20
0.36%
Get RDS/B Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading RDS/B 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 54.93 55.53 54.77 55.36 2,263,953
12/01/2016 55.26 55.755 54.94 55.16 3,009,438
11/30/2016 53.65 54.56 53.6 54.17 4,513,204
11/29/2016 51.25 51.98 51.1 51.79 1,863,742
11/28/2016 52.51 52.58 51.96 52 2,841,914
11/25/2016 53.28 53.45 53.2 53.4 1,048,296
11/23/2016 52.85 53.39 52.76 53.28 2,053,387
11/22/2016 53.48 53.8 53.1262 53.7 2,146,009
11/21/2016 53.02 53.4 53.02 53.33 1,966,633
11/18/2016 51.87 52.215 51.51 52.04 2,363,887
11/17/2016 52.4 52.74 52.18 52.29 1,512,856
11/16/2016 52.08 52.53 51.94 52.15 1,456,046
11/15/2016 51.89 52.86 51.89 52.75 2,351,350
11/14/2016 51.19 51.68 50.94 51.64 2,167,350
11/11/2016 52.62 52.89 51.81 52.28 2,568,271
11/10/2016 54.71 54.83 54.06 54.39 2,056,766
11/09/2016 52.96 54.32 52.91 53.95 2,599,192
11/08/2016 52.98 53.735 52.94 53.4 1,566,640
11/07/2016 53.58 54.18 53.5673 54.17 1,685,413
11/04/2016 52.81 53.31 52.72 52.96 1,618,485
11/03/2016 53.66 53.9 53.15 53.54 1,851,949
11/02/2016 54.12 54.25 53.36 53.75 1,987,073
11/01/2016 54.6 55.085 54.41 54.9 4,740,982
10/31/2016 52.51 52.63 52.15 52.31 1,982,043
10/28/2016 52.91 53.32 52.69 52.78 1,926,472
10/27/2016 53.25 53.7836 53.16 53.39 2,017,730
10/26/2016 52.73 53.22 52.56 53.09 2,400,597
10/25/2016 53.83 54.06 53.53 53.81 1,690,397
10/24/2016 54.19 54.24 53.28 53.77 1,606,256
10/21/2016 53.67 54.0389 53.61 54.03 1,446,875
10/20/2016 53.99 54.3 53.66 54.21 1,689,681
10/19/2016 53.6 54.38 53.5 54.16 2,558,571
10/18/2016 54.01 54.01 53.5 53.83 2,874,106
10/17/2016 53.31 53.53 52.96 53.42 5,039,752
10/14/2016 54.71 54.89 54 54.07 1,965,165
10/13/2016 53.5 54.27 53.37 54.02 1,202,338
10/12/2016 54.61 54.65 54.13 54.4 1,468,708
10/11/2016 55.59 55.65 54.54 54.69 1,479,587
10/10/2016 55.47 55.93 55.38 55.8 2,498,274
10/07/2016 54.84 54.9 54.4 54.67 3,061,652
10/06/2016 54.69 54.84 54.4 54.48 3,115,551
10/05/2016 54.64 54.95 54.17 54.89 2,234,806
10/04/2016 54.52 54.585 53.59 53.82 2,912,143
10/03/2016 53.36 53.51 53 53.39 1,826,266
09/30/2016 53 53.17 52.61 52.83 2,460,585
09/29/2016 52.98 53.329 52.31 52.73 3,647,255
09/28/2016 50.37 51.99 49.91 51.92 2,938,728
09/27/2016 49.75 50.12 49.56 50.08 2,747,811
09/26/2016 50.68 50.9869 50.45 50.45 1,542,091
09/23/2016 51.57 51.8 50.85 51.07 1,717,970
09/22/2016 52.3 52.37 51.71 51.79 2,227,915
09/21/2016 50.51 51.08 50.34 51 2,724,959
09/20/2016 50.55 50.59 50 50 1,801,585
09/19/2016 51.06 51.11 50.46 50.46 1,645,807
09/16/2016 50.05 50.3278 49.95 50.1 2,816,561
09/15/2016 50.39 51.0622 50.2 50.89 3,227,510
09/14/2016 50.87 51.26 50.36 50.49 3,609,208
09/13/2016 51.73 51.86 50.955 51.08 3,012,668
09/12/2016 51.85 52.64 51.69 52.55 2,578,681
09/09/2016 53.3 53.4 52.35 52.43 1,622,768
09/08/2016 53.87 54.17 53.51 54.01 1,862,585
09/07/2016 53.58 53.6201 53.31 53.38 1,482,959
09/06/2016 52.81 53.05 52.57 53.01 1,667,313
09/02/2016 52.43 52.97 51.99 52.47 2,916,226
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?