Shell plc (RYDAF)
OTCMKTS
· Delayed Price · Currency is USD
32.20
+0.32 (1.00%)
Nov 21, 2024, 9:31 AM EST
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 31.50 | 32.20 | 31.50 | 32.20 | 32.20 | 1.01% | 1,196 |
| Nov 20, 2024 | 32.05 | 32.68 | 31.88 | 31.88 | 31.88 | -0.82% | 1,422 |
| Nov 19, 2024 | 31.73 | 32.14 | 31.73 | 32.14 | 32.14 | -2.23% | 1,093 |
| Nov 18, 2024 | 31.54 | 33.24 | 31.45 | 32.88 | 32.88 | 4.03% | 5,057 |
| Nov 15, 2024 | 32.33 | 32.33 | 31.41 | 31.60 | 31.60 | -2.20% | 1,059 |
| Nov 14, 2024 | 31.06 | 32.45 | 31.06 | 32.31 | 32.31 | -3.03% | 1,944 |
| Nov 13, 2024 | 32.20 | 33.40 | 32.20 | 33.32 | 32.97 | 2.74% | 1,766 |
| Nov 12, 2024 | 33.45 | 33.45 | 32.21 | 32.43 | 32.09 | 0.68% | 6,896 |
| Nov 11, 2024 | 33.63 | 33.63 | 32.12 | 32.21 | 31.87 | -4.21% | 12,827 |
| Nov 8, 2024 | 32.30 | 34.15 | 32.30 | 33.63 | 33.27 | 2.67% | 588 |
| Nov 7, 2024 | 34.10 | 34.10 | 32.75 | 32.75 | 32.41 | -1.27% | 1,475 |
| Nov 6, 2024 | 33.93 | 34.04 | 33.17 | 33.17 | 32.82 | -2.44% | 3,321 |
| Nov 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | -0.79% | 743 |
| Nov 4, 2024 | 34.50 | 34.50 | 33.45 | 34.27 | 33.91 | 0.66% | 1,348 |
| Nov 1, 2024 | 33.50 | 34.04 | 33.50 | 34.04 | 33.69 | 6.04% | 1,522 |
| Oct 31, 2024 | 32.86 | 32.86 | 31.76 | 32.11 | 31.77 | -3.73% | 3,486 |
| Oct 30, 2024 | 32.58 | 33.35 | 32.10 | 33.35 | 33.00 | -0.15% | 1,875 |
| Oct 29, 2024 | 31.35 | 33.40 | 31.35 | 33.40 | 33.05 | 3.57% | 1,528 |
| Oct 28, 2024 | 32.04 | 32.25 | 32.00 | 32.25 | 31.91 | -3.30% | 7,885 |
| Oct 25, 2024 | 33.50 | 33.50 | 32.00 | 33.35 | 33.00 | 3.09% | 2,430 |
| Oct 24, 2024 | 31.95 | 32.35 | 31.95 | 32.35 | 32.01 | 0.19% | 473 |
| Oct 23, 2024 | 33.18 | 33.34 | 32.15 | 32.29 | 31.95 | -1.74% | 2,666 |
| Oct 22, 2024 | 33.40 | 33.40 | 32.86 | 32.86 | 32.51 | -0.42% | 6,385 |
| Oct 21, 2024 | 33.64 | 33.74 | 32.20 | 33.00 | 32.65 | -1.05% | 4,879 |
| Oct 18, 2024 | 32.50 | 33.35 | 32.50 | 33.35 | 33.00 | 2.77% | 2,553 |
| Oct 17, 2024 | 32.36 | 32.45 | 32.36 | 32.45 | 32.11 | -1.31% | 3,897 |
| Oct 16, 2024 | 31.85 | 32.88 | 31.85 | 32.88 | 32.53 | -3.58% | 5,362 |
| Oct 15, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.74 | - | 48 |
| Oct 14, 2024 | 33.50 | 34.10 | 32.26 | 34.10 | 33.74 | 1.22% | 4,792 |
| Oct 11, 2024 | 34.09 | 34.09 | 33.49 | 33.69 | 33.34 | -1.32% | 22,460 |
| Oct 10, 2024 | 32.46 | 34.14 | 32.46 | 34.14 | 33.78 | -1.26% | 546 |
| Oct 9, 2024 | 34.44 | 34.58 | 34.44 | 34.58 | 34.21 | -1.18% | 1,243 |
| Oct 8, 2024 | 34.50 | 34.99 | 34.50 | 34.99 | 34.62 | 2.01% | 3,209 |
| Oct 7, 2024 | 34.60 | 35.20 | 33.75 | 34.30 | 33.94 | -0.72% | 2,288 |
| Oct 4, 2024 | 32.65 | 34.94 | 32.65 | 34.55 | 34.19 | 6.08% | 1,551 |
| Oct 3, 2024 | 32.86 | 34.50 | 32.26 | 32.57 | 32.23 | -6.11% | 5,687 |
| Oct 2, 2024 | 33.50 | 34.80 | 33.50 | 34.69 | 34.33 | 6.31% | 1,665 |
| Oct 1, 2024 | 32.08 | 32.63 | 32.08 | 32.63 | 32.29 | -0.64% | 1,927 |
| Sep 30, 2024 | 32.05 | 32.84 | 32.05 | 32.84 | 32.49 | 0.39% | 5,339 |
| Sep 27, 2024 | 32.75 | 32.75 | 32.71 | 32.71 | 32.37 | 1.44% | 2,297 |
| Sep 26, 2024 | 30.95 | 33.25 | 30.95 | 32.25 | 31.91 | -6.39% | 1,465 |
| Sep 25, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.09 | 1.31% | 492 |
| Sep 24, 2024 | 33.80 | 34.28 | 33.80 | 34.01 | 33.65 | -2.14% | 2,384 |
| Sep 23, 2024 | 33.75 | 34.75 | 33.75 | 34.75 | 34.38 | 5.18% | 1,018 |
| Sep 20, 2024 | 34.50 | 34.50 | 33.04 | 33.04 | 32.69 | -3.11% | 2,941 |
| Sep 19, 2024 | 33.86 | 34.16 | 33.86 | 34.10 | 33.74 | 0.74% | 729 |
| Sep 18, 2024 | 34.24 | 34.27 | 33.41 | 33.85 | 33.49 | 3.99% | 3,653 |
| Sep 17, 2024 | 33.30 | 33.30 | 32.55 | 32.55 | 32.21 | -1.21% | 8,120 |
| Sep 16, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.60 | -1.20% | 8,884 |
| Sep 13, 2024 | 34.46 | 34.47 | 32.55 | 33.35 | 33.00 | -1.19% | 3,442 |
| Sep 12, 2024 | 32.51 | 33.99 | 32.51 | 33.75 | 33.39 | 3.85% | 722 |
| Sep 11, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.16 | - | 32 |
| Sep 10, 2024 | 32.80 | 33.34 | 32.00 | 32.50 | 32.16 | -2.69% | 4,814 |
| Sep 9, 2024 | 32.36 | 33.40 | 32.36 | 33.40 | 33.05 | 0.12% | 3,068 |
| Sep 6, 2024 | 33.00 | 33.36 | 32.66 | 33.36 | 33.01 | 0.11% | 3,131 |
| Sep 5, 2024 | 33.75 | 33.75 | 33.01 | 33.32 | 32.97 | -2.33% | 30,462 |
| Sep 4, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 33.76 | -0.44% | 18,939 |
| Sep 3, 2024 | 35.15 | 35.15 | 33.52 | 34.27 | 33.91 | -2.50% | 1,038 |
| Aug 30, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.78 | - | 108 |
| Aug 29, 2024 | 35.78 | 36.00 | 35.15 | 35.15 | 34.78 | -0.87% | 656 |
| Aug 28, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.08 | - | 68 |
| Aug 27, 2024 | 35.67 | 35.67 | 35.46 | 35.46 | 35.08 | 1.31% | 651 |
| Aug 26, 2024 | 34.42 | 36.40 | 34.42 | 35.00 | 34.63 | -0.60% | 5,006 |
| Aug 23, 2024 | 34.92 | 35.21 | 34.74 | 35.21 | 34.84 | -1.64% | 2,765 |
| Aug 22, 2024 | 35.68 | 35.80 | 35.68 | 35.80 | 35.42 | 1.67% | 5,259 |
| Aug 21, 2024 | 35.21 | 36.00 | 35.21 | 35.21 | 34.84 | -1.23% | 756 |
| Aug 20, 2024 | 36.00 | 36.00 | 35.06 | 35.65 | 35.27 | -1.27% | 3,770 |
| Aug 19, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 35.73 | 3.10% | 217 |
| Aug 16, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.65 | 0.06% | 2,374 |
| Aug 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.63 | -1.10% | 682 |
| Aug 14, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 34.68 | - | 605 |
| Aug 13, 2024 | 35.10 | 35.39 | 34.38 | 35.39 | 34.68 | -0.08% | 1,900 |
| Aug 12, 2024 | 33.65 | 35.42 | 33.65 | 35.42 | 34.71 | 0.37% | 1,452 |
| Aug 9, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.58 | - | 151 |
| Aug 8, 2024 | 34.75 | 35.55 | 34.75 | 35.29 | 34.58 | 1.63% | 6,725 |
| Aug 7, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.02 | - | 10 |
| Aug 6, 2024 | 35.00 | 35.00 | 34.72 | 34.72 | 34.02 | -0.36% | 1,099 |
| Aug 5, 2024 | 31.95 | 35.01 | 31.90 | 34.85 | 34.15 | -3.86% | 3,126 |
| Aug 2, 2024 | 35.46 | 36.25 | 35.46 | 36.25 | 35.52 | 0.28% | 697 |
| Aug 1, 2024 | 36.71 | 36.95 | 35.74 | 36.15 | 35.42 | 1.83% | 3,527 |
| Jul 31, 2024 | 35.50 | 36.00 | 35.50 | 35.50 | 34.78 | 1.43% | 1,435 |
| Jul 30, 2024 | 35.85 | 35.85 | 34.45 | 35.00 | 34.29 | -1.41% | 2,830 |
| Jul 29, 2024 | 35.48 | 35.68 | 34.48 | 35.50 | 34.78 | -1.36% | 12,113 |
| Jul 26, 2024 | 35.85 | 35.99 | 35.74 | 35.99 | 35.26 | 0.39% | 14,456 |
| Jul 25, 2024 | 35.50 | 35.85 | 35.50 | 35.85 | 35.13 | 2.72% | 3,102 |
| Jul 24, 2024 | 34.01 | 35.22 | 34.01 | 34.90 | 34.20 | -2.24% | 2,234 |
| Jul 23, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 34.98 | - | 4,644 |
| Jul 22, 2024 | 35.68 | 35.85 | 35.67 | 35.70 | 34.98 | -1.52% | 2,385 |
| Jul 19, 2024 | 36.00 | 36.36 | 36.00 | 36.25 | 35.52 | 0.63% | 629 |
| Jul 18, 2024 | 36.27 | 36.27 | 36.00 | 36.02 | 35.30 | -0.70% | 8,529 |
| Jul 17, 2024 | 35.88 | 36.84 | 35.88 | 36.28 | 35.54 | -0.04% | 4,185 |
| Jul 16, 2024 | 35.86 | 36.29 | 35.23 | 36.29 | 35.56 | 1.20% | 2,409 |
| Jul 15, 2024 | 36.00 | 36.57 | 35.39 | 35.86 | 35.13 | 0.06% | 4,596 |
| Jul 12, 2024 | 36.28 | 36.40 | 35.83 | 35.83 | 35.11 | -2.23% | 1,376 |
| Jul 11, 2024 | 36.10 | 36.65 | 36.10 | 36.65 | 35.91 | 1.22% | 796 |
| Jul 10, 2024 | 35.70 | 36.21 | 35.35 | 36.21 | 35.48 | 2.00% | 2,344 |
| Jul 9, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.78 | - | 174 |
| Jul 8, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.78 | -3.66% | 1,306 |
| Jul 5, 2024 | 36.95 | 36.95 | 36.85 | 36.85 | 36.11 | -0.43% | 766 |
| Jul 3, 2024 | 35.93 | 37.01 | 35.93 | 37.01 | 36.26 | 2.66% | 271 |