Shell plc (RYDAF)
OTCMKTS · Delayed Price · Currency is USD
35.61
-1.39 (-3.76%)
Nov 6, 2025, 3:41 PM EST
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | - | -3.76% | 1,795 |
| Nov 5, 2025 | 36.65 | 37.97 | 36.60 | 37.00 | 37.00 | 2.86% | 4,584 |
| Nov 4, 2025 | 37.00 | 37.00 | 35.97 | 35.97 | 35.97 | -2.78% | 1,948 |
| Nov 3, 2025 | 37.24 | 37.24 | 37.00 | 37.00 | 37.00 | 0.79% | 6,688 |
| Oct 31, 2025 | 37.80 | 37.80 | 36.71 | 36.71 | 36.71 | -0.78% | 10,375 |
| Oct 30, 2025 | 37.96 | 37.96 | 37.00 | 37.00 | 37.00 | -0.94% | 28,065 |
| Oct 29, 2025 | 36.70 | 38.00 | 36.70 | 37.35 | 37.35 | 0.54% | 13,042 |
| Oct 28, 2025 | 37.85 | 37.85 | 36.36 | 37.15 | 37.15 | -0.27% | 4,970 |
| Oct 27, 2025 | 36.55 | 37.95 | 36.55 | 37.25 | 37.25 | -1.84% | 55,564 |
| Oct 24, 2025 | 36.65 | 37.95 | 36.65 | 37.95 | 37.95 | -0.13% | 844 |
| Oct 23, 2025 | 37.00 | 38.00 | 36.85 | 38.00 | 38.00 | 4.97% | 3,377 |
| Oct 22, 2025 | 35.74 | 36.22 | 35.74 | 36.20 | 36.20 | -0.04% | 893 |
| Oct 21, 2025 | 37.20 | 37.20 | 35.25 | 36.22 | 36.22 | 1.73% | 2,030 |
| Oct 20, 2025 | 35.49 | 37.42 | 35.49 | 35.60 | 35.60 | 0.25% | 1,266 |
| Oct 17, 2025 | 37.50 | 37.75 | 35.51 | 35.51 | 35.51 | -0.11% | 712 |
| Oct 16, 2025 | 35.79 | 36.30 | 35.55 | 35.55 | 35.55 | 0.65% | 4,046 |
| Oct 15, 2025 | 35.05 | 36.30 | 35.05 | 35.32 | 35.32 | -0.34% | 837 |
| Oct 14, 2025 | 35.05 | 37.21 | 35.05 | 35.44 | 35.44 | -0.56% | 8,975 |
| Oct 13, 2025 | 37.11 | 37.11 | 35.64 | 35.64 | 35.64 | -4.76% | 558 |
| Oct 10, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.81% | 937 |
| Oct 9, 2025 | 36.00 | 37.64 | 36.00 | 37.12 | 37.12 | 0.19% | 3,828 |
| Oct 8, 2025 | 36.10 | 37.05 | 36.10 | 37.05 | 37.05 | -0.08% | 6,660 |
| Oct 7, 2025 | 37.00 | 37.48 | 36.85 | 37.08 | 37.08 | 1.38% | 13,692 |
| Oct 6, 2025 | 36.85 | 36.85 | 36.32 | 36.58 | 36.58 | -0.75% | 1,399 |
| Oct 3, 2025 | 36.00 | 36.85 | 35.45 | 36.85 | 36.85 | 2.22% | 5,328 |
| Oct 2, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.05% | 566 |
| Oct 1, 2025 | 36.38 | 36.43 | 34.80 | 36.43 | 36.43 | 3.42% | 1,939 |
| Sep 30, 2025 | 36.00 | 36.00 | 35.23 | 35.23 | 35.23 | -1.28% | 802 |
| Sep 29, 2025 | 36.50 | 36.67 | 35.68 | 35.68 | 35.68 | -0.40% | 2,189 |
| 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 |