Shell plc (RYDAF)
OTCMKTS
· Delayed Price · Currency is USD
34.32
+0.36 (1.06%)
May 9, 2025, 4:00 PM EDT
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 34.32 | 34.32 | 34.30 | 34.32 | 34.32 | 1.06% | 1,213 |
| May 8, 2025 | 34.50 | 34.50 | 32.39 | 33.96 | 33.96 | -2.13% | 3,204 |
| May 7, 2025 | 34.70 | 34.70 | 32.70 | 34.70 | 34.70 | 0.23% | 1,373 |
| May 6, 2025 | 33.00 | 34.62 | 32.56 | 34.62 | 34.62 | 4.54% | 2,642 |
| May 5, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.64% | 915 |
| May 2, 2025 | 32.95 | 34.10 | 32.95 | 33.67 | 33.67 | 9.51% | 4,148 |
| May 1, 2025 | 31.63 | 32.30 | 30.75 | 30.75 | 30.75 | -5.78% | 21,015 |
| Apr 30, 2025 | 31.05 | 32.64 | 31.05 | 32.64 | 32.64 | 0.11% | 5,810 |
| Apr 29, 2025 | 32.11 | 32.75 | 32.11 | 32.60 | 32.60 | -0.46% | 3,391 |
| Apr 28, 2025 | 32.85 | 33.21 | 32.50 | 32.75 | 32.75 | 1.42% | 143,217 |
| Apr 25, 2025 | 32.08 | 32.55 | 32.08 | 32.29 | 32.29 | 0.65% | 9,332 |
| Apr 24, 2025 | 32.32 | 33.14 | 32.08 | 32.08 | 32.08 | -1.14% | 38,822 |
| Apr 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.72% | 352 |
| Apr 22, 2025 | 32.10 | 32.22 | 32.10 | 32.22 | 32.22 | 0.68% | 890 |
| Apr 21, 2025 | 30.04 | 33.64 | 29.52 | 32.00 | 32.00 | 5.82% | 7,431 |
| Apr 17, 2025 | 32.39 | 32.39 | 30.24 | 30.24 | 30.24 | -7.10% | 1,215 |
| Apr 16, 2025 | 32.38 | 33.00 | 32.00 | 32.55 | 32.55 | 4.92% | 1,792 |
| Apr 15, 2025 | 31.70 | 31.70 | 30.62 | 31.03 | 31.03 | 0.63% | 7,949 |
| Apr 14, 2025 | 31.00 | 32.65 | 30.83 | 30.83 | 30.83 | 1.08% | 3,272 |
| Apr 11, 2025 | 30.42 | 31.80 | 29.85 | 30.50 | 30.50 | 1.33% | 2,122 |
| Apr 10, 2025 | 30.86 | 31.00 | 30.10 | 30.10 | 30.10 | -3.48% | 1,642 |
| Apr 9, 2025 | 30.09 | 31.93 | 28.30 | 31.19 | 31.19 | -2.76% | 6,063 |
| Apr 8, 2025 | 30.05 | 32.20 | 30.05 | 32.07 | 32.07 | 2.80% | 12,188 |
| Apr 7, 2025 | 28.05 | 33.09 | 28.05 | 31.20 | 31.20 | -2.68% | 5,237 |
| Apr 4, 2025 | 35.45 | 35.45 | 32.05 | 32.05 | 32.05 | -8.42% | 1,766 |
| Apr 3, 2025 | 35.30 | 36.49 | 34.10 | 35.00 | 35.00 | -0.85% | 1,619 |
| Apr 2, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.94% | 261 |
| Apr 1, 2025 | 35.50 | 36.58 | 34.91 | 36.00 | 36.00 | -2.39% | 8,106 |
| Mar 31, 2025 | 36.50 | 37.10 | 35.50 | 36.88 | 36.88 | 2.42% | 3,986 |
| Mar 28, 2025 | 35.48 | 36.05 | 35.10 | 36.01 | 36.01 | -1.80% | 5,495 |
| Mar 27, 2025 | 36.60 | 36.67 | 36.09 | 36.67 | 36.67 | 0.77% | 1,260 |
| Mar 26, 2025 | 36.60 | 36.60 | 35.56 | 36.39 | 36.39 | 1.17% | 1,643 |
| Mar 25, 2025 | 36.17 | 36.60 | 35.75 | 35.97 | 35.97 | 0.83% | 1,855 |
| Mar 24, 2025 | 35.00 | 35.67 | 34.15 | 35.67 | 35.67 | 0.49% | 4,593 |
| Mar 21, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 757 |
| Mar 20, 2025 | 35.50 | 35.50 | 34.93 | 35.50 | 35.50 | 1.87% | 804 |
| Mar 19, 2025 | 34.90 | 34.90 | 34.85 | 34.85 | 34.85 | 0.70% | 552 |
| Mar 18, 2025 | 34.78 | 35.24 | 34.61 | 34.61 | 34.61 | 0.28% | 4,865 |
| Mar 17, 2025 | 34.12 | 34.78 | 33.45 | 34.51 | 34.51 | 3.01% | 5,246 |
| Mar 14, 2025 | 32.51 | 33.95 | 32.51 | 33.50 | 33.50 | -0.80% | 5,307 |
| Mar 13, 2025 | 34.18 | 34.18 | 32.35 | 33.77 | 33.77 | 4.39% | 1,828 |
| Mar 12, 2025 | 32.75 | 33.74 | 32.35 | 32.35 | 32.35 | 0.28% | 8,748 |
| Mar 11, 2025 | 33.12 | 33.25 | 32.15 | 32.26 | 32.26 | -3.06% | 1,512 |
| Mar 10, 2025 | 33.96 | 33.96 | 31.45 | 33.28 | 33.28 | 3.68% | 9,285 |
| Mar 7, 2025 | 33.03 | 33.62 | 32.10 | 32.10 | 32.10 | 0.28% | 20,597 |
| Mar 6, 2025 | 33.60 | 33.60 | 32.01 | 32.01 | 32.01 | -0.90% | 38,198 |
| Mar 5, 2025 | 32.35 | 32.93 | 31.91 | 32.30 | 32.30 | -1.37% | 2,763 |
| Mar 4, 2025 | 32.40 | 32.75 | 31.67 | 32.75 | 32.75 | -1.69% | 1,338 |
| Mar 3, 2025 | 33.40 | 33.50 | 33.31 | 33.31 | 33.31 | 1.03% | 1,966 |
| Feb 28, 2025 | 32.00 | 33.00 | 32.00 | 32.98 | 32.98 | -2.44% | 10,645 |