Shell plc (RYDAF)
OTCMKTS
· Delayed Price · Currency is USD
43.30
-0.62 (-1.41%)
Apr 27, 2026, 1:26 PM EST
Shell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44.60 | 45.60 | 43.30 | 45.60 | 45.60 | 3.83% | 4,671 |
| Apr 24, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.05% | 463 |
| Apr 23, 2026 | 43.20 | 43.90 | 43.20 | 43.90 | 43.90 | -1.68% | 1,725 |
| Apr 22, 2026 | 44.00 | 44.65 | 43.53 | 44.65 | 44.65 | 2.10% | 1,686 |
| Apr 21, 2026 | 43.41 | 44.79 | 43.41 | 43.73 | 43.73 | -2.96% | 893 |
| Apr 20, 2026 | 45.50 | 45.50 | 44.60 | 45.06 | 45.06 | 3.83% | 820 |
| Apr 17, 2026 | 44.00 | 45.55 | 43.40 | 43.40 | 43.40 | -2.12% | 1,385 |
| Apr 16, 2026 | 44.51 | 46.99 | 44.34 | 44.34 | 44.34 | -1.58% | 7,333 |
| Apr 15, 2026 | 44.99 | 46.50 | 44.75 | 45.05 | 45.05 | -1.15% | 3,824 |
| Apr 14, 2026 | 45.73 | 45.75 | 45.47 | 45.58 | 45.58 | -1.85% | 10,645 |
| Apr 13, 2026 | 46.67 | 46.77 | 46.14 | 46.44 | 46.44 | 0.97% | 3,695 |
| Apr 10, 2026 | 46.30 | 46.30 | 45.99 | 45.99 | 45.99 | 1.06% | 4,907 |
| Apr 9, 2026 | 44.25 | 46.43 | 44.25 | 45.51 | 45.51 | 0.69% | 9,363 |
| Apr 8, 2026 | 43.25 | 46.77 | 43.25 | 45.20 | 45.20 | -3.10% | 10,578 |
| Apr 7, 2026 | 46.39 | 47.07 | 46.39 | 46.65 | 46.65 | -0.56% | 2,841 |
| Apr 6, 2026 | 45.05 | 46.99 | 45.05 | 46.91 | 46.91 | 4.46% | 2,120 |
| Apr 2, 2026 | 46.40 | 47.20 | 44.90 | 44.91 | 44.91 | -0.98% | 63,001 |
| Apr 1, 2026 | 44.17 | 46.61 | 44.17 | 45.35 | 45.35 | -1.19% | 8,523 |
| Mar 31, 2026 | 46.31 | 47.44 | 45.90 | 45.90 | 45.90 | 1.84% | 15,345 |
| Mar 30, 2026 | 44.90 | 47.00 | 44.90 | 45.07 | 45.07 | -2.32% | 5,483 |
| Mar 27, 2026 | 45.50 | 46.83 | 45.28 | 46.14 | 46.14 | -1.01% | 7,414 |
| Mar 26, 2026 | 46.00 | 47.90 | 45.23 | 46.61 | 46.61 | 0.40% | 8,316 |
| Mar 25, 2026 | 44.66 | 46.43 | 44.40 | 46.43 | 46.43 | 3.95% | 5,140 |
| Mar 24, 2026 | 44.10 | 46.34 | 44.10 | 44.66 | 44.66 | -0.76% | 8,400 |
| Mar 23, 2026 | 42.65 | 45.13 | 42.65 | 45.00 | 45.00 | -0.44% | 13,220 |
| Mar 20, 2026 | 45.48 | 45.81 | 45.00 | 45.20 | 45.20 | -1.54% | 16,923 |
| Mar 19, 2026 | 44.50 | 46.56 | 44.05 | 45.91 | 45.91 | 0.36% | 25,359 |
| Mar 18, 2026 | 45.04 | 46.03 | 45.04 | 45.74 | 45.74 | -0.14% | 97,823 |
| Mar 17, 2026 | 45.50 | 46.38 | 45.48 | 45.81 | 45.81 | 0.71% | 10,319 |
| Mar 16, 2026 | 45.89 | 45.89 | 44.90 | 45.48 | 45.48 | 1.07% | 2,503 |
| Mar 13, 2026 | 44.50 | 45.36 | 43.74 | 45.00 | 45.00 | 2.11% | 5,244 |
| Mar 12, 2026 | 44.00 | 44.56 | 44.00 | 44.07 | 44.07 | 1.45% | 30,377 |
| Mar 11, 2026 | 43.00 | 43.70 | 41.54 | 43.44 | 43.44 | 1.70% | 13,687 |
| Mar 10, 2026 | 42.60 | 42.83 | 42.20 | 42.71 | 42.71 | 1.70% | 12,214 |
| Mar 9, 2026 | 40.81 | 42.55 | 40.81 | 42.00 | 42.00 | -0.59% | 21,778 |
| Mar 6, 2026 | 42.13 | 42.35 | 41.75 | 42.25 | 42.25 | 1.20% | 3,118 |
| 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 |