Dark

RYDAF
SHELL PLC
stock OTC

EOD

May 21, 2025

33.55USD-2.725%(-0.94)5,618

Pre-market

Dec 31, 1969

0.00USD-100.000%(-34.49)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	33.665000	34.500000	33.5200	33.5500	-2.725%	5,618	0.000%
2025-05-20	33.247800	34.490000	32.5000	34.4900	+2.878%	1,923	-2.725%
2025-05-19	33.500000	33.525000	33.5000	33.5250	-2.770%	504	+0.075%
2025-05-16	34.000000	34.574000	32.9100	34.4800	+6.525%	2,778	-2.697%
2025-05-15	34.340000	34.340000	31.7000	32.3680	-4.800%	1,929	+3.652%
2025-05-14	33.628200	34.000000	33.6282	34.0000	-0.403%	20,482	-1.324%
2025-05-13	33.150000	34.137500	33.1500	34.1375	-3.293%	1,807	-1.721%
2025-05-12	33.286500	35.300000	32.5000	35.3000	+2.855%	8,550	-4.958%
2025-05-09	34.320000	34.320000	34.3000	34.3200	+1.060%	1,214	-2.244%
2025-05-08	34.500000	34.500000	32.3869	33.9600	-2.133%	3,204	-1.207%
2025-05-07	34.700000	34.700000	32.6975	34.7000	+0.225%	1,373	-3.314%
2025-05-06	33.000000	34.622000	32.5600	34.6220	+4.535%	2,642	-3.096%
2025-05-05	33.120000	33.120000	33.1200	33.1200	-1.641%	915	+1.298%
2025-05-02	32.950000	34.095000	32.9500	33.6725	+9.504%	4,148	-0.364%
2025-05-01	31.625000	32.300000	30.7500	30.7500	-5.776%	21,015	+9.106%
2025-04-30	31.050000	32.635000	31.0500	32.6350	+0.107%	5,810	+2.804%
2025-04-29	32.110000	32.750000	32.1100	32.6000	-0.458%	3,391	+2.914%
2025-04-28	32.853200	33.212500	32.5000	32.7500	+1.425%	143,217	+2.443%
2025-04-25	32.080000	32.550000	32.0800	32.2900	+0.655%	9,332	+3.902%
2025-04-24	32.319200	33.140000	32.0800	32.0800	-1.140%	38,822	+4.582%
2025-04-23	32.450000	32.450000	32.4500	32.4500	+0.720%	352	+3.390%
2025-04-22	32.100000	32.218000	32.1000	32.2180	+0.681%	890	+4.134%
2025-04-21	30.040000	33.636000	29.5200	32.0000	+5.820%	7,431	+4.844%
2025-04-17	32.389200	32.389200	30.2400	30.2400	-7.097%	1,215	+10.946%
2025-04-16	32.380000	33.000000	32.0000	32.5500	+4.915%	1,792	+3.072%
2025-04-15	31.700000	31.700000	30.6200	31.0250	+0.633%	7,949	+8.139%
2025-04-14	31.000000	32.652000	30.8300	30.8300	+1.082%	3,272	+8.823%
2025-04-11	30.417800	31.800000	29.8500	30.5000	+1.329%	2,122	+10.000%
2025-04-10	30.862000	31.000000	30.1000	30.1000	-3.479%	1,642	+11.462%
2025-04-09	30.090000	31.930000	28.3000	31.1850	-2.760%	6,063	+7.584%
2025-04-08	30.050000	32.196000	30.0500	32.0700	+2.805%	12,188	+4.615%
2025-04-07	28.050000	33.090000	28.0500	31.1950	-2.680%	5,237	+7.549%
2025-04-04	35.450000	35.450000	32.0540	32.0540	-8.417%	1,766	+4.667%
2025-04-03	35.299900	36.490000	34.1000	35.0000	-0.850%	1,619	-4.143%
2025-04-02	35.300000	35.300000	35.3000	35.3000	-1.944%	261	-4.958%
2025-04-01	35.500000	36.582000	34.9100	36.0000	-2.386%	8,106	-6.806%
2025-03-31	36.500000	37.100000	35.5000	36.8800	+2.416%	803,986	-9.029%
2025-03-28	35.480000	36.050000	35.1000	36.0100	-1.800%	5,495	-6.831%
2025-03-27	36.600000	36.670000	36.0900	36.6700	+0.774%	1,260	-8.508%
2025-03-26	36.600000	36.600000	35.5600	36.3882	+1.168%	1,643	-7.800%
2025-03-25	36.170000	36.600000	35.7500	35.9680	+0.828%	1,855	-6.723%
2025-03-24	35.000000	35.672800	34.1500	35.6728	+0.487%	4,593	-5.951%
2025-03-20	35.500000	35.500000	34.9249	35.5000	+1.865%	804	-5.493%
2025-03-19	34.899900	34.899900	34.8500	34.8500	+0.699%	552	-3.730%
2025-03-18	34.780000	35.240000	34.6080	34.6080	+0.284%	4,865	-3.057%
2025-03-17	34.120000	34.780000	33.4500	34.5100	+3.015%	5,246	-2.782%
2025-03-14	32.510000	33.952700	32.5100	33.5000	-0.800%	5,307	+0.149%
2025-03-13	34.180000	34.180000	32.3500	33.7700	+4.389%	1,828	-0.651%
2025-03-12	32.750000	33.740000	32.3500	32.3500	+0.279%	8,748	+3.709%
2025-03-11	33.120000	33.250000	32.1500	32.2600	-3.055%	1,512	+3.999%
2025-03-10	33.960000	33.960000	31.4500	33.2766	+3.665%	9,285	+0.822%
2025-03-07	33.025000	33.620000	32.1000	32.1000	+0.281%	20,597	+4.517%
2025-03-06	33.600000	33.600000	32.0100	32.0100	-0.898%	38,198	+4.811%
2025-03-05	32.350000	32.930000	31.9100	32.3000	-1.374%	3,763	+3.870%
2025-03-04	32.400000	32.750000	31.6700	32.7500	-1.689%	1,338	+2.443%
2025-03-03	33.400000	33.500000	33.3125	33.3125	+1.024%	1,966	+0.713%
2025-02-28	32.000000	33.000000	32.0000	32.9750	-2.441%	10,645	+1.744%
2025-02-27	33.600000	33.900000	33.2400	33.8000	+1.807%	6,165	-0.740%
2025-02-26	33.400000	33.400000	33.2000	33.2000	+1.794%	710	+1.054%
2025-02-25	33.110000	33.200000	32.6150	32.6150	-1.821%	1,763	+2.867%
2025-02-24	33.620000	33.620000	33.2200	33.2200	-0.658%	7,651	+0.993%
2025-02-21	32.400000	33.760000	32.4000	33.4400	-0.239%	1,499	+0.329%
2025-02-20	32.650000	36.050000	32.6500	33.5200	+0.419%	2,067	+0.089%
2025-02-19	32.910000	36.000000	32.9100	33.3800	-1.583%	1,492	+0.509%
2025-02-18	33.025000	34.146000	31.9500	33.9170	+1.109%	2,928	-1.082%
2025-02-14	32.978000	33.550000	32.6000	33.5450	+5.987%	2,498	+0.015%
2025-02-13	33.930000	33.930000	31.6500	31.6500	-3.653%	1,397	+6.003%
2025-02-12	33.750000	34.000000	32.8500	32.8500	-1.514%	7,595	+2.131%
2025-02-11	32.340000	33.500000	32.0500	33.3550	+2.473%	7,807	+0.585%
2025-02-10	32.200000	32.901400	31.9800	32.5500	-0.989%	2,742	+3.072%
2025-02-07	32.875000	33.119100	32.8400	32.8750	-1.866%	1,591	+2.053%
2025-02-06	33.315000	33.500000	32.8125	33.5000	+4.524%	3,904	+0.149%
2025-02-05	33.400000	33.400000	31.9200	32.0500	-1.369%	9,161	+4.680%
2025-02-04	32.750000	32.750000	32.4950	32.4950	+1.231%	2,385	+3.247%
2025-02-03	32.250000	32.250000	32.1000	32.1000	-3.240%	584	+4.517%
2025-01-31	32.200000	33.490000	32.2000	33.1750	-0.970%	3,282	+1.130%
2025-01-30	31.650000	33.500000	31.6500	33.5000	+3.683%	2,136	+0.149%
2025-01-29	32.250000	32.318800	32.2500	32.3100	-0.768%	1,345	+3.838%
2025-01-28	31.514000	33.500000	31.2500	32.5600	+0.185%	1,482	+3.041%
2025-01-27	32.500000	32.500000	32.5000	32.5000	-0.186%	375	+3.231%
2025-01-24	32.551000	33.176000	32.5510	32.5604	-1.704%	3,321	+3.039%
2025-01-23	32.700000	33.401700	32.7000	33.1250	+0.379%	3,029	+1.283%
2025-01-22	33.328000	33.328000	32.1000	33.0000	0.000%	4,467	+1.667%
2025-01-21	32.050000	33.516800	32.0500	33.0000	+0.137%	2,432	+1.667%
2025-01-17	32.382000	32.955000	32.2000	32.9550	-1.362%	2,437	+1.805%
2025-01-16	32.260000	33.528000	32.2600	33.4100	+1.273%	3,072	+0.419%
2025-01-15	33.000000	33.000000	32.5000	32.9900	+0.396%	6,580	+1.697%
2025-01-14	32.300000	32.860000	32.0100	32.8600	+2.304%	7,583	+2.100%
2025-01-13	33.750000	33.750000	31.2654	32.1200	-0.986%	58,286	+4.452%
2025-01-10	32.776000	32.776000	32.4399	32.4399	-0.665%	2,275	+3.422%
2025-01-08	32.657000	32.657000	32.6570	32.6570	+0.144%	829	+2.734%
2025-01-07	32.200000	32.610000	32.2000	32.6100	+1.906%	4,061	+2.883%
2025-01-06	32.350000	32.655000	31.8800	32.0000	+0.756%	14,975	+4.844%
2025-01-03	31.460000	31.760000	31.4600	31.7600	+0.825%	2,400	+5.636%
2025-01-02	30.430000	31.500000	30.4300	31.5000	+5.351%	10,159	+6.508%
2024-12-31	29.980000	30.550000	29.6000	29.9000	-6.446%	1,886	+12.207%
2024-12-30	31.800000	31.960000	30.6584	31.9600	+4.787%	1,245	+4.975%
2024-12-27	31.780000	31.780000	30.1500	30.5000	-2.724%	3,010	+10.000%
2024-12-26	30.715000	31.354000	30.0000	31.3540	+4.028%	1,648	+7.004%
2024-12-24	29.400000	30.140000	29.4000	30.1400	-0.936%	757	+11.314%
2024-12-23	29.010000	30.730000	29.0100	30.4248	-1.893%	7,305	+10.272%
2024-12-20	28.750000	31.020000	28.7500	31.0120	+5.286%	1,522	+8.184%
2024-12-19	30.100000	30.150000	29.4550	29.4550	-2.312%	2,604	+13.903%
2024-12-18	30.500000	30.685000	30.0000	30.1520	-0.816%	6,657	+11.270%
2024-12-17	30.894200	31.600000	30.0000	30.4000	-0.764%	5,018	+10.362%
2024-12-16	31.800000	31.800000	30.3700	30.6340	-3.393%	16,089	+9.519%
2024-12-13	31.710000	31.710000	31.7100	31.7100	-0.189%	359	+5.803%
2024-12-12	31.250000	32.550000	31.2500	31.7700	-0.345%	3,339	+5.603%
2024-12-11	32.040000	32.040000	31.6762	31.8800	-0.499%	2,127	+5.238%
2024-12-10	31.960000	32.040000	31.8950	32.0400	-0.497%	3,749	+4.713%
2024-12-09	31.050000	33.850000	31.0500	32.2000	+3.404%	5,578	+4.193%
2024-12-06	31.140000	31.140000	31.1400	31.1400	-1.287%	409	+7.739%
2024-12-05	31.800000	32.900000	31.5460	31.5460	-1.032%	15,366	+6.353%
2024-12-04	31.450000	32.000000	31.4500	31.8750	-2.104%	431	+5.255%
2024-12-03	31.894500	32.560000	31.8945	32.5600	+5.032%	7,664	+3.041%
2024-12-02	31.350000	31.975000	31.0000	31.0000	-1.116%	1,395	+8.226%
2024-11-29	32.800000	32.800000	31.3500	31.3500	-2.986%	3,121	+7.018%
2024-11-27	32.500000	32.750000	32.3150	32.3150	+0.283%	3,742	+3.822%
2024-11-26	32.800000	32.800000	32.2239	32.2239	+0.157%	792	+4.115%
2024-11-25	32.625000	33.250000	32.0100	32.1735	-1.535%	4,002	+4.278%
2024-11-22	32.330000	33.020000	32.3300	32.6750	+1.475%	1,108	+2.678%
2024-11-21	31.500000	32.200000	31.5000	32.2000	+1.012%	1,196	+4.193%
2024-11-20	32.050000	32.676300	31.8775	31.8775	-0.824%	1,422	+5.247%
2024-11-19	31.730000	32.142500	31.7300	32.1425	-2.228%	1,093	+4.379%
2024-11-18	31.540000	33.240000	31.4500	32.8750	+4.035%	5,057	+2.053%
2024-11-15	32.330000	32.330000	31.4050	31.6000	-2.197%	1,059	+6.171%
2024-11-14	31.060000	32.450000	31.0600	32.3100	-3.031%	1,944	+3.838%
2024-11-13	32.200000	33.402000	32.2000	33.3200	+2.744%	1,766	+0.690%
2024-11-12	33.450000	33.450000	32.2100	32.4300	+0.683%	6,896	+3.454%
2024-11-11	33.630000	33.630000	32.1240	32.2100	-4.208%	12,827	+4.160%
2024-11-08	32.300000	34.150000	32.3000	33.6250	+2.672%	588	-0.223%
2024-11-07	34.100000	34.100000	32.7500	32.7500	-1.266%	1,475	+2.443%
2024-11-06	33.925000	34.042500	33.1700	33.1700	-2.441%	3,321	+1.146%
2024-11-05	34.000000	34.000000	34.0000	34.0000	-0.788%	743	-1.324%
2024-11-04	34.500000	34.500000	33.4447	34.2700	+0.664%	1,348	-2.101%
2024-11-01	33.500000	34.044000	33.5000	34.0440	+6.036%	41,522	-1.451%
2024-10-31	32.860000	32.860000	31.7600	32.1060	-3.730%	3,486	+4.498%
2024-10-30	32.575000	33.350000	32.1000	33.3500	-0.150%	1,875	+0.600%
2024-10-29	31.350000	33.400000	31.3500	33.4000	+3.566%	1,528	+0.449%
2024-10-28	32.040700	32.250000	32.0000	32.2500	-3.298%	7,885	+4.031%
2024-10-25	33.500000	33.500000	32.0000	33.3500	+3.091%	2,430	+0.600%
2024-10-24	31.950000	32.350000	31.9500	32.3500	+0.194%	473	+3.709%
2024-10-23	33.180000	33.340000	32.1500	32.2875	-1.742%	2,666	+3.910%
2024-10-22	33.396400	33.396400	32.8600	32.8600	-0.424%	6,385	+2.100%
2024-10-21	33.640000	33.736000	32.2000	33.0000	-1.049%	4,880	+1.667%
2024-10-18	32.500000	33.350000	32.5000	33.3500	+2.773%	2,554	+0.600%
2024-10-17	32.360000	32.450000	32.3600	32.4500	-1.308%	3,897	+3.390%
2024-10-16	31.850000	32.880000	31.8500	32.8800	-3.578%	5,362	+2.038%
2024-10-14	33.500000	34.100000	32.2600	34.1000	+1.217%	4,792	-1.613%
2024-10-11	34.090000	34.090000	33.4900	33.6900	-1.320%	22,460	-0.416%
2024-10-10	32.462500	34.140800	32.4625	34.1408	-1.259%	546	-1.730%
2024-10-09	34.440000	34.576000	34.4400	34.5760	-1.183%	1,243	-2.967%
2024-10-08	34.500000	34.990000	34.5000	34.9900	+2.012%	3,209	-4.115%
2024-10-07	34.600000	35.200000	33.7500	34.3000	-0.724%	57,952	-2.187%
2024-10-04	32.650000	34.940000	32.6500	34.5500	+6.079%	1,551	-2.894%
2024-10-03	32.860000	34.500000	32.2600	32.5700	-6.111%	5,687	+3.009%
2024-10-02	33.500000	34.800000	33.5000	34.6900	+6.313%	1,665	-3.286%
2024-10-01	32.079000	32.630000	32.0790	32.6300	-0.639%	1,927	+2.819%
2024-09-30	32.050000	32.840000	32.0500	32.8400	+0.390%	5,339	+2.162%
2024-09-27	32.750000	32.750000	32.7125	32.7125	+1.434%	2,297	+2.560%
2024-09-26	30.950000	33.250000	30.9500	32.2500	-6.386%	1,465	+4.031%
2024-09-25	34.450000	34.450000	34.4500	34.4500	+1.309%	492	-2.612%
2024-09-24	33.800000	34.275000	33.8000	34.0050	-2.144%	2,384	-1.338%
2024-09-23	33.750000	34.750000	33.7500	34.7500	+5.179%	1,018	-3.453%
2024-09-20	34.500000	34.500000	33.0390	33.0390	-3.111%	2,941	+1.547%
2024-09-19	33.860000	34.162500	33.8600	34.1000	+0.739%	729	-1.613%
2024-09-18	34.240000	34.270000	33.4100	33.8500	+3.994%	3,653	-0.886%
2024-09-17	33.300000	33.300000	32.5500	32.5500	-1.214%	8,120	+3.072%
2024-09-16	32.950000	32.950000	32.9500	32.9500	-1.199%	8,884	+1.821%
2024-09-13	34.460000	34.470000	32.5450	33.3500	-1.185%	3,442	+0.600%
2024-09-12	32.510000	33.990000	32.5100	33.7500	+3.846%	722	-0.593%
2024-09-10	32.800000	33.340000	32.0000	32.5000	-2.695%	4,814	+3.231%
2024-09-09	32.360000	33.400000	32.3600	33.4000	+0.123%	3,068	+0.449%
2024-09-06	33.000000	33.359000	32.6600	33.3590	+0.105%	3,131	+0.573%
2024-09-05	33.750000	33.750000	33.0100	33.3240	-2.333%	30,462	+0.678%
2024-09-04	34.120000	34.120000	34.1200	34.1200	-0.441%	18,939	-1.671%
2024-09-03	35.150000	35.150000	33.5230	34.2713	-2.500%	1,038	-2.105%
2024-08-29	35.775000	36.000000	35.1500	35.1500	-0.867%	656	-4.552%
2024-08-27	35.670000	35.670000	35.4575	35.4575	+1.307%	671	-5.380%
2024-08-26	34.420000	36.400000	34.4200	35.0000	-0.596%	5,006	-4.143%
2024-08-23	34.920000	35.210000	34.7360	35.2100	-1.638%	2,765	-4.715%
2024-08-22	35.684000	35.796200	35.6840	35.7962	+1.671%	5,259	-6.275%
2024-08-21	35.205000	36.000000	35.2050	35.2080	-1.228%	756	-4.709%
2024-08-20	36.000000	36.000000	35.0550	35.6457	-1.272%	3,770	-5.879%
2024-08-19	36.105000	36.105000	36.1050	36.1050	+3.098%	217	-7.077%
2024-08-16	35.020000	35.020000	35.0200	35.0200	+0.057%	2,374	-4.198%
2024-08-15	35.000000	35.000000	35.0000	35.0000	-1.102%	682	-4.143%
2024-08-13	35.100000	35.390000	34.3750	35.3900	-0.085%	1,900	-5.199%
2024-08-12	33.650000	35.420000	33.6500	35.4200	+0.368%	1,452	-5.280%
2024-08-08	34.750000	35.547600	34.7500	35.2900	+1.633%	6,725	-4.931%
2024-08-06	35.000000	35.000000	34.7231	34.7231	-0.364%	1,099	-3.378%
2024-08-05	31.950000	35.014000	31.9000	34.8500	-3.862%	3,126	-3.730%
2024-08-02	35.462500	36.250000	35.4625	36.2500	+0.277%	697	-7.448%
2024-08-01	36.710000	36.950000	35.7382	36.1500	+1.831%	3,527	-7.192%
2024-07-31	35.500000	36.000000	35.5000	35.5000	+1.429%	1,435	-5.493%
2024-07-30	35.850000	35.850000	34.4500	35.0000	-1.408%	2,830	-4.143%
2024-07-29	35.475000	35.680000	34.4800	35.5000	-1.361%	12,113	-5.493%
2024-07-26	35.850000	35.990000	35.7400	35.9900	+0.391%	14,456	-6.780%
2024-07-25	35.500000	35.850000	35.5000	35.8500	+2.722%	3,102	-6.416%
2024-07-24	34.010000	35.222000	34.0100	34.9000	-2.241%	2,234	-3.868%
2024-07-22	35.675000	35.850000	35.6700	35.7000	-1.517%	2,385	-6.022%
2024-07-19	36.000000	36.359000	36.0000	36.2500	+0.633%	629	-7.448%
2024-07-18	36.270000	36.270000	36.0000	36.0220	-0.697%	8,679	-6.862%
2024-07-17	35.880000	36.835909	35.8800	36.2750	-0.036%	4,185	-7.512%
2024-07-16	35.860000	36.288000	35.2275	36.2880	+1.205%	2,409	-7.545%
2024-07-15	36.000000	36.570000	35.3875	35.8560	+0.061%	4,596	-6.431%
2024-07-12	36.280000	36.400000	35.8340	35.8340	-2.226%	1,376	-6.374%
2024-07-11	36.100000	36.650000	36.1000	36.6500	+1.215%	946	-8.458%
2024-07-10	35.700000	36.210000	35.3500	36.2100	+2.000%	2,344	-7.346%
2024-07-08	35.500000	35.500000	35.5000	35.5000	-3.664%	1,306	-5.493%
2024-07-05	36.950000	36.950000	36.8500	36.8500	-0.432%	766	-8.955%
2024-07-03	35.930000	37.010000	35.9300	37.0100	+2.663%	271	-9.349%
2024-07-02	35.610000	36.360000	35.6100	36.0500	-0.069%	2,660	-6.935%
2024-07-01	36.590000	36.780000	35.2000	36.0750	+3.515%	4,511	-6.999%
2024-06-28	34.850000	34.850000	34.8500	34.8500	-0.712%	1,318	-3.730%
2024-06-27	35.542000	35.725000	35.1000	35.1000	-0.284%	11,237	-4.416%
2024-06-26	36.600000	36.600000	34.9250	35.2000	-0.481%	4,800	-4.688%
2024-06-24	34.850000	36.350000	34.8500	35.3700	+1.492%	13,592	-5.146%
2024-06-21	33.930000	34.850000	33.9300	34.8500	-1.742%	1,091	-3.730%
2024-06-20	35.000000	35.468000	35.0000	35.4680	+3.853%	689	-5.408%
2024-06-18	34.650000	34.788000	34.1520	34.1520	-0.140%	3,102	-1.763%
2024-06-17	34.200000	34.200000	34.2000	34.2000	+0.330%	359	-1.901%
2024-06-14	34.420000	34.420000	34.0000	34.0875	-1.196%	4,926	-1.577%
2024-06-13	35.000000	35.000000	34.5000	34.5000	-1.849%	444	-2.754%
2024-06-12	35.425000	35.425000	35.1500	35.1500	+0.429%	590	-4.552%
2024-06-11	34.850000	35.000000	34.6500	35.0000	-1.242%	2,181	-4.143%
2024-06-10	34.750000	35.440000	34.5000	35.4400	+0.969%	8,564	-5.333%
2024-06-07	34.700000	35.125000	34.2800	35.1000	+2.350%	6,649	-4.416%
2024-06-06	33.100000	34.405000	33.1000	34.2940	-3.669%	3,719	-2.169%
2024-06-04	33.958000	35.600000	33.9580	35.6000	+2.152%	637	-5.758%
2024-06-03	35.850000	36.385000	34.4600	34.8500	-3.489%	11,563	-3.730%
2024-05-31	35.700000	36.110000	35.7000	36.1100	+3.171%	5,081	-7.089%
2024-05-30	35.275000	35.800000	35.0000	35.0000	-4.372%	1,281	-4.143%
2024-05-29	35.100000	36.600000	35.1000	36.6000	+3.859%	881	-8.333%
2024-05-28	35.030000	35.500000	33.8100	35.2400	-0.113%	4,886	-4.796%
2024-05-23	35.275000	35.280000	34.4000	35.2800	+1.877%	5,346	-4.904%
2024-05-22	34.300000	35.175000	34.3000	34.6300	-4.574%	4,257	-3.119%
2024-05-21	36.450000	36.450000	34.7510	36.2900	-0.302%	3,583	-7.550%
2024-05-20	35.700000	36.400000	35.7000	36.4000	+1.875%	854	-7.830%
2024-05-17	35.730000	35.730000	35.7300	35.7300	-0.984%	349	-6.101%
2024-05-16	35.694000	36.656000	35.1000	36.0850	+1.384%	13,546	-7.025%
2024-05-15	36.676000	36.676000	35.3500	35.5925	-3.986%	977	-5.739%
2024-05-14	36.054000	37.070000	36.0540	37.0700	+1.243%	5,491	-9.496%
2024-05-13	36.950000	37.000000	35.8300	36.6150	-0.503%	6,959	-8.371%
2024-05-10	36.500000	36.800000	36.5000	36.8000	+1.099%	5,919	-8.832%
2024-05-09	36.250000	36.850000	35.5500	36.4000	+1.889%	5,831	-7.830%
2024-05-08	35.725000	35.725000	35.7250	35.7250	+1.781%	1,857	-6.088%
2024-05-07	35.725000	36.250000	34.7600	35.1000	-2.770%	1,558	-4.416%
2024-05-06	36.370000	36.370000	35.3060	36.1000	+1.834%	3,243	-7.064%
2024-05-03	36.140000	36.750000	35.4500	35.4500	-1.637%	2,517	-5.360%
2024-05-02	35.210000	36.040000	35.2100	36.0400	+1.894%	8,835	-6.909%
2024-05-01	33.400000	35.450000	33.4000	35.3700	-1.476%	3,010	-5.146%
2024-04-30	35.750000	35.900000	35.7500	35.9000	+2.390%	3,130	-6.546%
2024-04-29	35.100000	35.755000	35.0620	35.0620	-3.490%	815	-4.312%
2024-04-26	35.490000	36.330000	35.2200	36.3300	-0.165%	1,018	-7.652%
2024-04-25	34.180000	36.390000	34.1800	36.3900	+0.248%	5,865	-7.804%
2024-04-24	34.950000	36.360000	34.9500	36.3000	-0.192%	4,539	-7.576%
2024-04-23	36.195000	36.370000	35.3370	36.3700	+7.955%	2,446	-7.754%
2024-04-22	33.910000	35.650000	33.6900	33.6900	-5.365%	1,997	-0.416%
2024-04-19	35.200000	35.650000	34.4500	35.6000	+1.136%	10,046	-5.758%
2024-04-18	35.880000	35.880000	35.2000	35.2000	-1.882%	403	-4.688%
2024-04-17	35.150000	35.950000	35.1500	35.8750	+2.063%	732	-6.481%
2024-04-16	35.450000	35.450000	35.1500	35.1500	-2.089%	34,110	-4.552%
2024-04-15	36.450000	36.470000	35.9000	35.9000	-1.509%	1,151	-6.546%
2024-04-12	37.480000	37.950000	35.1500	36.4500	+1.268%	17,340	-7.956%
2024-04-11	36.100000	36.100000	35.3000	35.9935	-0.018%	10,749	-6.789%
2024-04-10	35.910000	36.000000	35.3400	36.0000	+0.727%	2,615	-6.806%
2024-04-09	35.340000	35.740000	35.3400	35.7400	+0.323%	2,758	-6.128%
2024-04-08	33.750000	35.862500	33.7500	35.6250	+1.064%	2,675	-5.825%
2024-04-05	34.530000	35.250000	34.5300	35.2500	+2.085%	30,825	-4.823%
2024-04-04	34.500000	34.550000	34.5000	34.5300	+1.142%	3,016	-2.838%
2024-04-03	33.817600	34.140000	33.7800	34.1400	+0.117%	798	-1.728%
2024-04-02	34.849900	34.849900	33.5329	34.1000	+8.254%	4,475	-1.613%
2024-04-01	31.500000	32.400000	31.5000	31.5000	-0.032%	841	+6.508%
2024-03-28	33.284000	33.284000	31.5100	31.5100	-2.325%	8,202	+6.474%
2024-03-27	32.200000	32.260000	32.2000	32.2600	-0.019%	700	+3.999%
2024-03-26	33.500000	33.500000	32.2200	32.2660	-2.813%	6,772	+3.979%
2024-03-25	32.040000	33.290000	32.0180	33.2000	+0.912%	8,647	+1.054%
2024-03-22	31.480000	32.938000	31.4800	32.9000	-1.094%	9,149	+1.976%
2024-03-21	33.350000	33.400000	32.7200	33.2640	+0.193%	1,426	+0.860%
2024-03-20	32.528000	33.200000	32.5280	33.2000	+1.529%	2,045	+1.054%
2024-03-19	32.700000	32.700000	32.7000	32.7000	+1.238%	278	+2.599%
2024-03-18	31.700000	32.720000	31.7000	32.3000	+0.937%	1,997	+3.870%
2024-03-15	31.500000	32.000000	31.5000	32.0000	-0.775%	1,568	+4.844%
2024-03-14	32.000000	32.250000	31.5375	32.2500	+2.381%	6,210	+4.031%
2024-03-13	31.500000	31.500000	31.5000	31.5000	+2.067%	666	+6.508%
2024-03-12	32.000000	32.000000	30.8620	30.8620	-0.445%	2,168	+8.710%
2024-03-11	30.650000	32.000000	30.6500	31.0000	-1.116%	2,127	+8.226%
2024-03-08	31.750000	31.750000	31.3500	31.3500	+1.555%	632	+7.018%
2024-03-07	31.720000	31.720000	30.6000	30.8700	-2.525%	2,498	+8.682%
2024-03-06	32.000000	32.000000	31.6695	31.6695	+3.597%	4,778	+5.938%
2024-03-05	31.250000	31.445000	30.5700	30.5700	-2.519%	3,094	+9.748%
2024-03-04	30.010000	31.552000	29.7600	31.3600	-0.979%	3,587	+6.983%
2024-03-01	32.100000	32.100000	31.6700	31.6700	-0.013%	534	+5.936%
2024-02-29	31.674000	31.674000	31.2372	31.6740	+1.513%	11,198	+5.923%
2024-02-28	32.000000	32.000000	30.2500	31.2020	+1.470%	2,213	+7.525%
2024-02-27	31.590000	31.590000	30.7500	30.7500	-1.442%	733	+9.106%
2024-02-26	30.200000	31.622000	30.2000	31.2000	-1.341%	4,182	+7.532%
2024-02-23	30.600000	31.640000	30.6000	31.6240	+0.745%	2,866	+6.090%
2024-02-22	32.000000	32.000000	30.1500	31.3900	+0.096%	6,229	+6.881%
2024-02-21	31.225000	31.360000	31.2250	31.3600	+3.260%	632	+6.983%
2024-02-20	31.000000	31.185000	30.3700	30.3700	-3.317%	2,784	+10.471%
2024-02-16	31.540000	31.772000	30.8600	31.4120	+0.134%	2,048	+6.806%
2024-02-15	28.990000	31.900000	28.9600	31.3700	-1.938%	8,070	+6.949%
2024-02-14	32.000000	32.000000	29.8000	31.9900	+3.568%	5,702	+4.877%
2024-02-13	31.990000	31.990000	30.8880	30.8880	-2.715%	1,790	+8.618%
2024-02-12	31.510000	31.750000	30.7600	31.7500	+3.210%	1,402	+5.669%
2024-02-09	31.500000	31.500000	30.7500	30.7625	+0.016%	1,567	+9.061%
2024-02-08	30.250000	31.500000	30.2500	30.7575	+1.309%	14,471	+9.079%
2024-02-07	30.360000	30.360000	30.3600	30.3600	-3.235%	2,105	+10.507%
2024-02-06	31.800000	32.150000	31.0500	31.3750	+1.275%	978	+6.932%
2024-02-05	31.750000	32.480000	30.2500	30.9800	-1.259%	2,872	+8.296%
2024-02-02	31.750000	31.750000	30.5500	31.3750	-1.212%	1,456	+6.932%
2024-02-01	32.000000	32.910000	31.7600	31.7600	+0.367%	11,517	+5.636%
2024-01-31	30.752000	31.644000	30.2500	31.6440	+5.130%	4,143	+6.023%
2024-01-30	29.650000	31.730000	29.6500	30.1000	-0.166%	1,020	+11.462%
2024-01-29	30.150000	31.100000	30.1500	30.1500	-2.742%	6,569	+11.277%
2024-01-26	29.730000	31.000000	29.7300	31.0000	+5.766%	4,514	+8.226%
2024-01-25	31.900000	31.900000	29.3100	29.3100	-1.396%	3,563	+14.466%
2024-01-24	29.300000	29.725000	29.3000	29.7250	-0.917%	340	+12.868%
2024-01-23	29.052000	30.064000	28.4700	30.0000	+1.420%	8,362	+11.833%
2024-01-22	31.000000	31.000000	28.3500	29.5800	+3.246%	3,039	+13.421%
2024-01-19	28.650000	30.530000	28.6500	28.6500	-1.506%	3,230	+17.103%
2024-01-18	29.088000	29.088000	29.0800	29.0880	-1.929%	13,018	+15.340%
2024-01-17	28.400000	30.287500	28.4000	29.6600	-4.936%	9,838	+13.115%
2024-01-16	29.700000	31.200000	29.7000	31.2000	-2.158%	6,034	+7.532%
2024-01-12	33.210000	33.250000	30.4600	31.8880	+1.380%	3,648	+5.212%
2024-01-11	31.085000	31.454000	31.0850	31.4540	-0.320%	3,143	+6.664%
2024-01-10	30.930000	31.555000	30.9300	31.5550	+2.021%	1,755	+6.322%
2024-01-09	30.450000	30.930000	30.4500	30.9300	-0.271%	1,066	+8.471%
2024-01-08	30.930000	33.250000	30.9300	31.0140	-3.383%	9,686	+8.177%
2024-01-05	33.170000	33.335000	32.1000	32.1000	-1.458%	1,132	+4.517%
2024-01-04	33.000000	33.130000	32.5750	32.5750	+0.789%	4,764	+2.993%
2024-01-03	32.750000	32.750000	31.7500	32.3200	+0.607%	2,582	+3.806%
2024-01-02	32.650000	32.650000	31.9050	32.1250	+0.391%	2,626	+4.436%
2023-12-29	31.000000	32.320000	31.0000	32.0000	-0.006%	8,499	+4.844%
2023-12-28	33.010000	33.010000	32.0020	32.0020	-1.320%	1,873	+4.837%
2023-12-27	31.150000	32.440000	31.1500	32.4300	+0.558%	13,146	+3.454%
2023-12-26	32.200000	32.250000	32.2000	32.2500	+0.577%	527	+4.031%
2023-12-22	32.065000	32.065000	32.0650	32.0650	+0.203%	583	+4.631%
2023-12-21	32.000000	32.000000	31.8300	32.0000	0.000%	1,515	+4.844%
2023-12-20	31.000000	32.500000	31.0000	32.0000	+0.787%	2,739	+4.844%
2023-12-19	31.010000	31.750000	31.0100	31.7500	+0.189%	540	+5.669%
2023-12-18	31.150000	32.000000	31.1500	31.6900	+0.364%	2,368	+5.869%
2023-12-15	30.450000	32.000000	30.4500	31.5750	-1.328%	2,451	+6.255%
2023-12-14	31.566000	32.000000	31.2600	32.0000	+2.868%	1,416	+4.844%
2023-12-13	31.030000	31.705000	31.0300	31.1077	-3.906%	836	+7.851%
2023-12-12	32.372000	32.372000	32.3720	32.3720	+3.756%	290	+3.639%
2023-12-11	31.150000	32.050000	30.8600	31.2000	+0.370%	4,057	+7.532%
2023-12-07	31.999900	31.999900	30.6600	31.0850	+0.248%	1,523	+7.930%
2023-12-06	31.008000	31.008000	31.0080	31.0080	-0.456%	287	+8.198%
2023-12-05	32.310000	32.650000	30.9500	31.1500	-3.191%	8,851	+7.705%
2023-12-04	32.700000	32.700000	31.4790	32.1769	-1.122%	2,332	+4.267%
2023-12-01	30.710000	32.542000	30.7100	32.5420	-0.270%	4,377	+3.098%
2023-11-30	31.760000	32.630000	31.7600	32.6300	+1.588%	491	+2.819%
2023-11-29	31.760000	32.120000	31.7600	32.1200	-1.169%	378	+4.452%
2023-11-28	32.952000	32.952000	32.2800	32.5000	+1.926%	2,905	+3.231%
2023-11-27	31.610000	32.285000	31.6100	31.8860	-3.229%	2,731	+5.219%
2023-11-24	32.625000	33.300000	32.6250	32.9500	+3.616%	2,249	+1.821%
2023-11-22	30.160000	32.176000	30.1600	31.8000	-3.167%	11,746	+5.503%
2023-11-21	31.150000	32.964000	31.1500	32.8400	-1.735%	5,178	+2.162%
2023-11-20	33.000000	33.420000	31.5000	33.4200	+9.002%	1,704	+0.389%
2023-11-17	32.411197	32.411197	30.6600	30.6600	-5.048%	1,940	+9.426%
2023-11-16	33.350000	33.350000	32.2900	32.2900	-1.529%	1,034	+3.902%
2023-11-15	32.605000	33.325000	31.2100	32.7913	+4.932%	2,092	+2.314%
2023-11-14	30.900000	32.075000	30.9000	31.2500	-2.466%	2,798	+7.360%
2023-11-13	31.000000	33.650000	31.0000	32.0400	+0.612%	1,498	+4.713%
2023-11-10	31.510000	32.300000	31.5100	31.8450	+0.220%	1,854	+5.354%
2023-11-09	30.900000	31.775000	30.9000	31.7750	+1.072%	661	+5.586%
2023-11-08	32.000000	32.187500	31.4380	31.4380	-3.342%	1,624	+6.718%

.dark-mode .CFlB8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFlB8L{ color: #333333; background-color: white; border: 2px solid #333333; }RYDAFSHELL PLCstock OTC

RYDAF
SHELL PLC
stock OTC