Shell plc (RYDAF)
OTCMKTS · Delayed Price · Currency is USD
36.79
+0.28 (0.77%)
At close: Dec 5, 2025
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.66 | 37.66 | 36.79 | 36.79 | 36.79 | 0.77% | 672 |
| Dec 4, 2025 | 36.50 | 36.79 | 36.50 | 36.51 | 36.51 | - | 7,732 |
| Dec 3, 2025 | 37.66 | 37.66 | 36.51 | 36.51 | 36.51 | -0.65% | 1,237 |
| Dec 2, 2025 | 35.80 | 37.95 | 35.80 | 36.75 | 36.75 | 0.68% | 1,822 |
| Dec 1, 2025 | 35.75 | 37.79 | 35.75 | 36.50 | 36.50 | 0.22% | 2,052 |
| Nov 28, 2025 | 36.93 | 36.93 | 36.42 | 36.42 | 36.42 | -0.33% | 936 |
| Nov 26, 2025 | 36.25 | 36.54 | 36.25 | 36.54 | 36.54 | -2.82% | 1,395 |
| Nov 25, 2025 | 36.05 | 37.60 | 36.05 | 37.60 | 37.60 | 3.17% | 7,742 |
| Nov 24, 2025 | 35.90 | 36.45 | 35.90 | 36.45 | 36.45 | -1.23% | 6,617 |
| Nov 21, 2025 | 36.25 | 36.90 | 36.25 | 36.90 | 36.90 | -0.86% | 2,514 |
| Nov 19, 2025 | 37.41 | 37.41 | 36.28 | 37.22 | 37.22 | 1.00% | 1,384 |
| Nov 18, 2025 | 38.80 | 38.80 | 36.85 | 36.85 | 36.85 | -0.41% | 9,953 |
| Nov 17, 2025 | 36.84 | 38.31 | 36.84 | 37.00 | 37.00 | -3.33% | 652 |
| Nov 14, 2025 | 37.78 | 38.28 | 36.90 | 38.28 | 38.28 | 0.20% | 1,238 |
| Nov 13, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 1.46% | 1,932 |
| Nov 12, 2025 | 38.00 | 38.40 | 37.20 | 37.65 | 37.29 | -2.33% | 3,723 |
| Nov 11, 2025 | 38.00 | 38.55 | 38.00 | 38.55 | 38.18 | 5.21% | 16,097 |
| Nov 10, 2025 | 37.72 | 37.72 | 36.64 | 36.64 | 36.29 | 1.89% | 540 |
| Nov 7, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.62 | 0.99% | 526 |
| Nov 6, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | 35.27 | -3.76% | 1,895 |
| Nov 5, 2025 | 36.65 | 37.97 | 36.60 | 37.00 | 36.65 | 2.86% | 4,584 |
| Nov 4, 2025 | 37.00 | 37.00 | 35.97 | 35.97 | 35.63 | -2.78% | 1,948 |
| Nov 3, 2025 | 37.24 | 37.24 | 37.00 | 37.00 | 36.65 | 0.79% | 6,688 |
| Oct 31, 2025 | 37.80 | 37.80 | 36.71 | 36.71 | 36.36 | -0.78% | 10,375 |
| Oct 30, 2025 | 37.96 | 37.96 | 37.00 | 37.00 | 36.65 | -0.94% | 28,065 |
| Oct 29, 2025 | 36.70 | 38.00 | 36.70 | 37.35 | 36.99 | 0.54% | 13,042 |
| Oct 28, 2025 | 37.85 | 37.85 | 36.36 | 37.15 | 36.80 | -0.27% | 4,970 |
| Oct 27, 2025 | 36.55 | 37.95 | 36.55 | 37.25 | 36.90 | -1.84% | 55,564 |
| Oct 24, 2025 | 36.65 | 37.95 | 36.65 | 37.95 | 37.59 | -0.13% | 844 |
| Oct 23, 2025 | 37.00 | 38.00 | 36.85 | 38.00 | 37.64 | 4.97% | 3,377 |
| Oct 22, 2025 | 35.74 | 36.22 | 35.74 | 36.20 | 35.86 | -0.04% | 893 |
| Oct 21, 2025 | 37.20 | 37.20 | 35.25 | 36.22 | 35.87 | 1.73% | 2,030 |
| Oct 20, 2025 | 35.49 | 37.42 | 35.49 | 35.60 | 35.26 | 0.25% | 1,266 |
| Oct 17, 2025 | 37.50 | 37.75 | 35.51 | 35.51 | 35.17 | -0.11% | 712 |
| Oct 16, 2025 | 35.79 | 36.30 | 35.55 | 35.55 | 35.21 | 0.65% | 4,046 |
| Oct 15, 2025 | 35.05 | 36.30 | 35.05 | 35.32 | 34.98 | -0.34% | 837 |
| Oct 14, 2025 | 35.05 | 37.21 | 35.05 | 35.44 | 35.10 | -0.56% | 8,975 |
| Oct 13, 2025 | 37.11 | 37.11 | 35.64 | 35.64 | 35.30 | -4.76% | 558 |
| Oct 10, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.06 | 0.81% | 937 |
| Oct 9, 2025 | 36.00 | 37.64 | 36.00 | 37.12 | 36.77 | 0.19% | 3,828 |
| Oct 8, 2025 | 36.10 | 37.05 | 36.10 | 37.05 | 36.70 | -0.08% | 6,660 |
| Oct 7, 2025 | 37.00 | 37.48 | 36.85 | 37.08 | 36.73 | 1.38% | 13,692 |
| Oct 6, 2025 | 36.85 | 36.85 | 36.32 | 36.58 | 36.23 | -0.75% | 1,399 |
| Oct 3, 2025 | 36.00 | 36.85 | 35.45 | 36.85 | 36.50 | 2.22% | 5,328 |
| Oct 2, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 35.71 | -1.05% | 566 |
| Oct 1, 2025 | 36.38 | 36.43 | 34.80 | 36.43 | 36.08 | 3.42% | 1,939 |
| Sep 30, 2025 | 36.00 | 36.00 | 35.23 | 35.23 | 34.89 | -1.28% | 802 |
| Sep 29, 2025 | 36.50 | 36.67 | 35.68 | 35.68 | 35.34 | -0.40% | 2,189 |
| Sep 26, 2025 | 36.00 | 36.00 | 35.83 | 35.83 | 35.48 | 0.24% | 5,177 |
| Sep 25, 2025 | 35.35 | 35.75 | 35.35 | 35.74 | 35.40 | -0.72% | 3,979 |