Shell plc (RYDAF)
OTCMKTS
· Delayed Price · Currency is USD
42.10
+0.30 (0.72%)
Mar 6, 2026, 10:46 AM EST
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | 1.83% | 13,008 |
| Mar 4, 2026 | 39.85 | 41.07 | 39.85 | 41.00 | 41.00 | -1.04% | 2,513 |
| Mar 3, 2026 | 41.00 | 41.50 | 41.00 | 41.43 | 41.43 | 1.03% | 5,516 |
| Mar 2, 2026 | 42.00 | 42.74 | 40.60 | 41.01 | 41.01 | 1.21% | 18,285 |
| Feb 27, 2026 | 41.00 | 41.00 | 40.05 | 40.52 | 40.52 | 3.76% | 2,001 |
| Feb 26, 2026 | 39.05 | 40.31 | 39.05 | 39.05 | 39.05 | -2.96% | 3,530 |
| Feb 25, 2026 | 40.00 | 40.47 | 39.25 | 40.24 | 40.24 | 2.52% | 4,685 |
| Feb 24, 2026 | 40.15 | 40.15 | 39.25 | 39.25 | 39.25 | -2.24% | 4,250 |
| Feb 23, 2026 | 39.99 | 40.25 | 39.25 | 40.15 | 40.15 | 2.82% | 12,167 |
| Feb 20, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.23% | 1,223 |
| Feb 19, 2026 | 39.50 | 40.08 | 38.30 | 38.57 | 38.57 | 0.19% | 16,827 |
| Feb 18, 2026 | 40.00 | 40.00 | 38.50 | 38.50 | 38.13 | 1.00% | 2,119 |
| Feb 17, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 37.75 | -0.21% | 475 |
| Feb 13, 2026 | 38.88 | 38.88 | 38.00 | 38.20 | 37.83 | -4.14% | 870 |
| Feb 12, 2026 | 39.20 | 39.85 | 38.56 | 39.85 | 39.46 | 2.60% | 1,376 |
| Feb 11, 2026 | 39.30 | 39.85 | 38.00 | 38.84 | 38.46 | 0.08% | 9,605 |
| Feb 10, 2026 | 39.00 | 39.00 | 38.43 | 38.81 | 38.43 | 2.13% | 21,326 |
| Feb 9, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 37.63 | 2.05% | 1,537 |
| Feb 6, 2026 | 39.00 | 39.00 | 37.00 | 37.24 | 36.88 | -1.20% | 4,681 |
| Feb 5, 2026 | 36.40 | 37.69 | 36.40 | 37.69 | 37.33 | -4.03% | 3,819 |
| Feb 4, 2026 | 37.65 | 39.28 | 37.65 | 39.28 | 38.90 | 3.09% | 36,637 |
| Feb 3, 2026 | 38.56 | 38.56 | 36.01 | 38.10 | 37.73 | 0.53% | 1,683 |
| Feb 2, 2026 | 38.32 | 38.32 | 37.90 | 37.90 | 37.53 | 2.43% | 3,969 |
| Jan 30, 2026 | 38.82 | 38.82 | 37.00 | 37.00 | 36.64 | -4.67% | 35,031 |
| Jan 29, 2026 | 38.00 | 38.81 | 36.95 | 38.81 | 38.44 | 3.50% | 7,023 |
| Jan 28, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.14 | 1.83% | 5,606 |
| Jan 27, 2026 | 37.40 | 37.40 | 35.48 | 36.83 | 36.47 | -0.18% | 2,785 |
| Jan 26, 2026 | 37.00 | 37.00 | 36.65 | 36.89 | 36.54 | 1.62% | 1,243 |
| Jan 23, 2026 | 35.20 | 37.02 | 35.20 | 36.31 | 35.95 | 3.55% | 2,390 |
| Jan 22, 2026 | 36.28 | 36.28 | 35.06 | 35.06 | 34.72 | -5.37% | 8,000 |
| Jan 21, 2026 | 37.14 | 37.14 | 35.54 | 37.05 | 36.69 | 2.92% | 752 |
| Jan 20, 2026 | 35.70 | 36.23 | 34.95 | 36.00 | 35.65 | -1.37% | 21,838 |
| Jan 16, 2026 | 35.85 | 37.46 | 35.85 | 36.50 | 36.15 | - | 9,948 |
| Jan 15, 2026 | 36.50 | 37.25 | 36.50 | 36.50 | 36.15 | -1.22% | 5,613 |
| Jan 14, 2026 | 36.63 | 38.00 | 36.50 | 36.95 | 36.59 | 6.92% | 8,693 |
| Jan 13, 2026 | 34.55 | 35.59 | 34.55 | 34.56 | 34.23 | -2.05% | 1,788 |
| Jan 12, 2026 | 34.95 | 36.62 | 34.95 | 35.28 | 34.94 | 1.19% | 3,794 |
| Jan 9, 2026 | 35.04 | 36.60 | 34.20 | 34.87 | 34.53 | -0.59% | 5,806 |
| Jan 8, 2026 | 33.55 | 35.75 | 33.55 | 35.08 | 34.74 | -4.99% | 92,572 |
| Jan 7, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.56 | 1.71% | 442 |
| Jan 6, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 35.95 | -1.92% | 29,722 |
| Jan 5, 2026 | 35.85 | 37.01 | 35.85 | 37.01 | 36.65 | 3.09% | 32,175 |
| Jan 2, 2026 | 36.48 | 37.26 | 35.90 | 35.90 | 35.55 | -3.52% | 2,132 |
| Dec 31, 2025 | 37.00 | 37.21 | 35.34 | 37.21 | 36.85 | 0.70% | 877 |
| Dec 30, 2025 | 36.88 | 36.95 | 36.88 | 36.95 | 36.59 | 1.43% | 4,685 |
| Dec 26, 2025 | 36.75 | 36.75 | 36.00 | 36.43 | 36.08 | -0.49% | 1,922 |
| Dec 24, 2025 | 35.30 | 36.61 | 35.30 | 36.61 | 36.26 | 0.92% | 2,587 |
| Dec 23, 2025 | 36.18 | 36.40 | 36.14 | 36.28 | 35.92 | 0.28% | 3,149 |
| Dec 22, 2025 | 36.34 | 36.34 | 36.07 | 36.18 | 35.83 | 0.77% | 1,975 |
| Dec 19, 2025 | 36.21 | 36.49 | 35.77 | 35.90 | 35.55 | -0.86% | 9,101 |
| Dec 18, 2025 | 35.99 | 36.50 | 35.55 | 36.21 | 35.86 | -1.25% | 1,424 |
| Dec 17, 2025 | 35.61 | 36.67 | 35.61 | 36.67 | 36.32 | 0.74% | 1,765 |
| Dec 16, 2025 | 35.50 | 36.40 | 35.50 | 36.40 | 36.05 | 1.48% | 31,633 |
| Dec 15, 2025 | 36.00 | 36.55 | 35.87 | 35.87 | 35.52 | -0.25% | 3,388 |
| Dec 12, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.61 | 1.18% | 636 |
| Dec 11, 2025 | 35.06 | 35.54 | 35.06 | 35.54 | 35.20 | -3.97% | 859 |
| Dec 10, 2025 | 37.05 | 37.05 | 36.28 | 37.01 | 36.65 | 2.81% | 650 |
| Dec 9, 2025 | 36.50 | 37.31 | 36.00 | 36.00 | 35.65 | -3.16% | 3,575 |
| Dec 8, 2025 | 36.80 | 37.18 | 36.71 | 37.18 | 36.82 | 1.05% | 2,300 |
| Dec 5, 2025 | 37.66 | 37.66 | 36.79 | 36.79 | 36.43 | 0.77% | 672 |
| Dec 4, 2025 | 36.50 | 36.79 | 36.50 | 36.51 | 36.16 | - | 7,732 |
| Dec 3, 2025 | 37.66 | 37.66 | 36.51 | 36.51 | 36.16 | -0.65% | 1,237 |
| Dec 2, 2025 | 35.80 | 37.95 | 35.80 | 36.75 | 36.39 | 0.68% | 1,822 |
| Dec 1, 2025 | 35.75 | 37.79 | 35.75 | 36.50 | 36.15 | 0.22% | 2,052 |
| Nov 28, 2025 | 36.93 | 36.93 | 36.42 | 36.42 | 36.07 | -0.33% | 936 |
| Nov 26, 2025 | 36.25 | 36.54 | 36.25 | 36.54 | 36.19 | -2.82% | 1,395 |
| Nov 25, 2025 | 36.05 | 37.60 | 36.05 | 37.60 | 37.24 | 3.17% | 7,742 |
| Nov 24, 2025 | 35.90 | 36.45 | 35.90 | 36.45 | 36.10 | -1.23% | 6,617 |
| Nov 21, 2025 | 36.25 | 36.90 | 36.25 | 36.90 | 36.54 | -0.86% | 2,514 |
| Nov 19, 2025 | 37.41 | 37.41 | 36.28 | 37.22 | 36.86 | 1.00% | 1,384 |
| Nov 18, 2025 | 38.80 | 38.80 | 36.85 | 36.85 | 36.49 | -0.41% | 9,953 |
| Nov 17, 2025 | 36.84 | 38.31 | 36.84 | 37.00 | 36.64 | -3.33% | 652 |
| Nov 14, 2025 | 37.78 | 38.28 | 36.90 | 38.28 | 37.91 | 0.20% | 1,238 |
| Nov 13, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | 37.83 | 1.46% | 1,932 |
| Nov 12, 2025 | 38.00 | 38.40 | 37.20 | 37.65 | 36.93 | -2.33% | 3,723 |
| Nov 11, 2025 | 38.00 | 38.55 | 38.00 | 38.55 | 37.81 | 5.21% | 16,097 |
| Nov 10, 2025 | 37.72 | 37.72 | 36.64 | 36.64 | 35.94 | 1.89% | 540 |
| Nov 7, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.27 | 0.99% | 526 |
| Nov 6, 2025 | 35.01 | 35.61 | 35.01 | 35.61 | 34.93 | -3.76% | 1,895 |
| Nov 5, 2025 | 36.65 | 37.97 | 36.60 | 37.00 | 36.29 | 2.86% | 4,584 |
| Nov 4, 2025 | 37.00 | 37.00 | 35.97 | 35.97 | 35.28 | -2.78% | 1,948 |
| Nov 3, 2025 | 37.24 | 37.24 | 37.00 | 37.00 | 36.29 | 0.79% | 6,688 |
| Oct 31, 2025 | 37.80 | 37.80 | 36.71 | 36.71 | 36.01 | -0.78% | 10,375 |
| Oct 30, 2025 | 37.96 | 37.96 | 37.00 | 37.00 | 36.29 | -0.94% | 28,065 |
| Oct 29, 2025 | 36.70 | 38.00 | 36.70 | 37.35 | 36.64 | 0.54% | 13,042 |
| Oct 28, 2025 | 37.85 | 37.85 | 36.36 | 37.15 | 36.44 | -0.27% | 4,970 |
| Oct 27, 2025 | 36.55 | 37.95 | 36.55 | 37.25 | 36.54 | -1.84% | 55,564 |
| Oct 24, 2025 | 36.65 | 37.95 | 36.65 | 37.95 | 37.23 | -0.13% | 844 |
| Oct 23, 2025 | 37.00 | 38.00 | 36.85 | 38.00 | 37.27 | 4.97% | 3,377 |
| Oct 22, 2025 | 35.74 | 36.22 | 35.74 | 36.20 | 35.51 | -0.04% | 893 |
| Oct 21, 2025 | 37.20 | 37.20 | 35.25 | 36.22 | 35.52 | 1.73% | 2,030 |
| Oct 20, 2025 | 35.49 | 37.42 | 35.49 | 35.60 | 34.92 | 0.25% | 1,266 |
| Oct 17, 2025 | 37.50 | 37.75 | 35.51 | 35.51 | 34.83 | -0.11% | 712 |
| Oct 16, 2025 | 35.79 | 36.30 | 35.55 | 35.55 | 34.87 | 0.65% | 4,046 |
| Oct 15, 2025 | 35.05 | 36.30 | 35.05 | 35.32 | 34.65 | -0.34% | 837 |
| Oct 14, 2025 | 35.05 | 37.21 | 35.05 | 35.44 | 34.76 | -0.56% | 8,975 |
| Oct 13, 2025 | 37.11 | 37.11 | 35.64 | 35.64 | 34.96 | -4.76% | 558 |
| Oct 10, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 36.71 | 0.81% | 937 |
| Oct 9, 2025 | 36.00 | 37.64 | 36.00 | 37.12 | 36.41 | 0.19% | 3,828 |
| Oct 8, 2025 | 36.10 | 37.05 | 36.10 | 37.05 | 36.34 | -0.08% | 6,660 |