Shell plc (RYDAF)
OTCMKTS · Delayed Price · Currency is USD
36.18
+0.36 (0.99%)
Sep 29, 2025, 2:29 PM EDT
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.00 | 36.00 | 35.83 | 35.83 | 35.83 | 0.24% | 5,177 |
| Sep 25, 2025 | 35.35 | 35.75 | 35.35 | 35.74 | 35.74 | -0.72% | 3,979 |
| Sep 24, 2025 | 35.65 | 36.00 | 35.50 | 36.00 | 36.00 | 0.63% | 67,108 |
| Sep 23, 2025 | 34.55 | 35.78 | 34.55 | 35.78 | 35.78 | 0.42% | 2,072 |
| Sep 22, 2025 | 36.46 | 36.46 | 34.05 | 35.63 | 35.63 | -2.28% | 2,161 |
| Sep 19, 2025 | 36.15 | 37.00 | 34.29 | 36.46 | 36.46 | 0.85% | 4,868 |
| Sep 18, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.96% | 1,291 |
| Sep 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3.05% | 9,728 |
| Sep 16, 2025 | 36.11 | 36.99 | 34.90 | 35.42 | 35.42 | -0.14% | 5,123 |
| Sep 15, 2025 | 35.93 | 35.93 | 35.25 | 35.47 | 35.47 | -1.47% | 5,196 |
| Sep 12, 2025 | 35.43 | 36.00 | 34.71 | 36.00 | 36.00 | - | 2,485 |
| Sep 11, 2025 | 35.45 | 36.15 | 34.75 | 36.00 | 36.00 | -0.53% | 1,251 |
| Sep 10, 2025 | 35.85 | 36.19 | 35.85 | 36.19 | 36.19 | 1.27% | 1,754 |
| Sep 9, 2025 | 35.90 | 36.29 | 34.80 | 35.74 | 35.74 | -0.40% | 1,852 |
| Sep 8, 2025 | 36.50 | 36.50 | 35.88 | 35.88 | 35.88 | 0.57% | 1,649 |
| Sep 5, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 1.47% | 3,481 |
| Sep 4, 2025 | 36.33 | 36.33 | 34.93 | 35.16 | 35.16 | -3.73% | 5,323 |
| Sep 3, 2025 | 36.48 | 36.52 | 36.48 | 36.52 | 36.52 | 1.02% | 366 |
| Sep 2, 2025 | 35.30 | 36.79 | 35.30 | 36.15 | 36.15 | -1.43% | 1,999 |
| Aug 29, 2025 | 36.95 | 36.95 | 36.68 | 36.68 | 36.68 | 1.51% | 894 |
| Aug 28, 2025 | 38.00 | 38.00 | 36.13 | 36.13 | 36.13 | 0.29% | 779 |
| Aug 27, 2025 | 36.65 | 36.65 | 36.03 | 36.03 | 36.03 | -1.68% | 2,276 |
| Aug 26, 2025 | 36.15 | 36.64 | 36.15 | 36.64 | 36.64 | 3.42% | 1,077 |
| Aug 25, 2025 | 36.00 | 36.75 | 34.23 | 35.43 | 35.43 | -1.46% | 3,887 |
| Aug 22, 2025 | 36.40 | 36.40 | 35.96 | 35.96 | 35.96 | -1.22% | 778 |
| Aug 21, 2025 | 34.70 | 36.40 | 34.70 | 36.40 | 36.40 | -0.27% | 2,325 |
| Aug 20, 2025 | 36.13 | 36.50 | 36.13 | 36.50 | 36.50 | 3.18% | 999 |
| Aug 19, 2025 | 36.00 | 36.00 | 35.38 | 35.38 | 35.38 | -0.94% | 1,777 |
| Aug 18, 2025 | 34.20 | 36.29 | 34.20 | 35.71 | 35.71 | 1.32% | 4,850 |
| Aug 15, 2025 | 34.55 | 35.85 | 34.55 | 35.25 | 35.25 | -2.50% | 58,015 |
| Aug 14, 2025 | 34.50 | 36.50 | 34.50 | 36.15 | 36.15 | - | 4,917 |
| Aug 13, 2025 | 35.55 | 36.35 | 35.55 | 36.15 | 35.80 | -0.37% | 5,440 |
| Aug 12, 2025 | 35.68 | 36.28 | 35.55 | 36.28 | 35.93 | 5.17% | 3,214 |
| Aug 11, 2025 | 34.84 | 36.40 | 34.50 | 34.50 | 34.16 | -0.38% | 1,374 |
| Aug 8, 2025 | 35.20 | 36.09 | 34.63 | 34.63 | 34.29 | -3.52% | 966 |
| Aug 7, 2025 | 35.84 | 36.05 | 35.38 | 35.89 | 35.54 | -0.77% | 2,955 |
| Aug 6, 2025 | 35.84 | 36.17 | 35.84 | 36.17 | 35.82 | 0.92% | 753 |
| Aug 5, 2025 | 34.25 | 35.99 | 34.25 | 35.84 | 35.49 | 0.99% | 55,259 |
| Aug 4, 2025 | 34.65 | 35.76 | 34.15 | 35.49 | 35.14 | -0.45% | 6,566 |
| Aug 1, 2025 | 37.20 | 37.20 | 35.65 | 35.65 | 35.30 | -1.52% | 1,837 |
| Jul 31, 2025 | 34.35 | 36.22 | 34.35 | 36.20 | 35.85 | 1.31% | 12,801 |
| Jul 30, 2025 | 35.97 | 35.97 | 35.09 | 35.73 | 35.38 | 2.53% | 10,576 |
| Jul 29, 2025 | 35.70 | 35.70 | 34.85 | 34.85 | 34.51 | -3.01% | 1,048 |
| Jul 28, 2025 | 35.85 | 35.96 | 35.85 | 35.93 | 35.58 | -0.53% | 971 |
| Jul 25, 2025 | 35.66 | 36.12 | 35.66 | 36.12 | 35.77 | 1.09% | 12,046 |
| Jul 24, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.38 | -1.43% | 13,059 |
| Jul 23, 2025 | 35.50 | 36.25 | 35.43 | 36.25 | 35.90 | 2.37% | 23,347 |
| Jul 22, 2025 | 35.66 | 35.66 | 34.75 | 35.41 | 35.06 | -0.25% | 34,916 |
| Jul 21, 2025 | 34.75 | 36.39 | 34.75 | 35.50 | 35.15 | 0.52% | 4,183 |
| Jul 18, 2025 | 35.17 | 35.35 | 34.30 | 35.32 | 34.97 | 1.58% | 2,603 |