Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shell plc (RYDAF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.40-0.60 (-2.50%)
At close: 03:07PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202223.3524.2423.3523.4023.4023,735
Sep 23, 202225.5025.5124.0024.0024.0036,900
Sep 22, 202226.3026.3925.9225.9225.922,100
Sep 21, 202226.5926.5926.0326.1026.102,200
Sep 20, 202225.7226.6025.7226.6026.605,000
Sep 19, 202226.4926.4926.0426.0426.041,100
Sep 16, 202226.5026.5026.1326.3026.307,200
Sep 15, 202225.8527.0725.8526.6026.601,300
Sep 14, 202227.6427.6426.8027.2327.2314,400
Sep 13, 202226.6127.0926.0427.0927.092,900
Sep 12, 202226.6827.4526.6826.8426.848,400
Sep 09, 202225.9127.4525.9126.4026.401,400
Sep 08, 202225.6026.1425.6026.1026.105,700
Sep 07, 202225.7525.8925.6025.8925.893,400
Sep 06, 202225.9026.9025.9026.0926.094,500
Sep 02, 202227.6927.6926.4326.4326.4392,300
Sep 01, 202225.6526.3225.6525.7025.703,100
Aug 31, 202225.9626.8025.9626.3526.3517,600
Aug 30, 202226.4527.4526.4526.7026.704,000
Aug 29, 202227.2827.8527.2827.8527.856,700
Aug 26, 202227.5027.5027.5027.5027.501,100
Aug 25, 202226.7027.7426.7027.1527.152,200
Aug 24, 202227.8227.8227.0527.3427.344,900
Aug 23, 202226.7527.7626.7527.3127.318,400
Aug 22, 202226.2026.6426.2026.6226.6229,000
Aug 19, 202226.5826.5826.3426.3426.341,200
Aug 18, 202226.4126.5526.1626.3526.352,000
Aug 17, 202226.2326.7526.1026.2726.2716,600
Aug 16, 202225.6527.1725.6526.1026.105,600
Aug 15, 202226.5026.5025.6726.0026.002,300
Aug 12, 202227.0227.0226.4626.5026.505,800
Aug 11, 202227.0027.2426.6726.9026.904,600
Aug 11, 20220.25 Dividend
Aug 10, 202226.1926.1925.9225.9225.677,800
Aug 09, 202226.2726.7525.9126.4326.1833,100
Aug 08, 202227.1427.1426.2026.2526.003,300
Aug 05, 202225.7626.3925.7626.0025.751,700
Aug 04, 202225.8026.6225.6225.8225.574,400
Aug 03, 202226.3727.0026.0426.0425.795,700
Aug 02, 202225.7526.7525.7526.0625.815,400
Aug 01, 202226.3126.7025.7625.8225.574,200
Jul 29, 202226.9927.0026.3127.0026.747,900
Jul 28, 202226.2326.9425.4525.4625.218,900
Jul 27, 202224.7526.3024.6225.4625.217,000
Jul 26, 202225.1025.1024.6824.7524.511,700
Jul 25, 202224.2424.9224.2424.7824.541,600
Jul 22, 202224.5925.1024.0124.0123.781,600
Jul 21, 202223.3624.6723.3624.5924.352,500
Jul 20, 202223.8025.0423.8024.5724.338,100
Jul 19, 202224.8524.8523.8523.8523.623,400
Jul 18, 202224.0424.7024.0424.2424.013,300
Jul 15, 202223.0023.8423.0023.3823.1520,700
Jul 14, 202222.9722.9722.4022.4222.204,000
Jul 13, 202223.0023.9023.0023.9023.671,300
Jul 12, 202223.3823.8523.3823.6523.426,400
Jul 11, 202224.3524.3523.6023.6523.424,800
Jul 08, 202224.9825.0023.7424.3224.0924,000
Jul 07, 202224.5225.1823.6225.1324.893,700
Jul 06, 202224.9224.9223.0223.6523.427,100
Jul 05, 202225.9825.9823.8123.8123.583,400
Jul 01, 202225.3726.0225.2225.7525.504,600
Jun 30, 202226.5426.5425.5225.5225.271,900
Jun 29, 202226.9526.9526.3026.5526.293,100
Jun 28, 202226.1927.0025.9626.9926.7311,200
Jun 27, 202225.0526.1925.0526.1925.944,700
Jun 24, 202224.6025.5224.6024.8124.5735,600
Jun 23, 202224.7025.1024.1525.0924.8510,300
Jun 22, 202225.2025.9724.7125.9725.7213,000
Jun 21, 202225.5026.0025.5025.8825.632,900
Jun 17, 202225.2126.1924.6024.7524.5121,000
Jun 16, 202227.0427.0426.0026.2025.954,500
Jun 15, 202227.9928.0027.2827.2827.02500
Jun 14, 202228.6528.6527.6528.0027.7311,100
Jun 13, 202227.1529.0727.1528.0827.8114,100
Jun 10, 202229.0029.4528.5029.4529.172,700
Jun 09, 202229.5030.8529.5030.2529.966,000
Jun 08, 202229.5130.8329.5130.7730.478,300
Jun 07, 202230.3030.6530.3030.5530.263,800
Jun 06, 202229.9030.6529.9030.3030.017,500
Jun 03, 202229.6829.7129.4129.7129.422,600
Jun 02, 202228.9929.6528.9929.5029.22162,800
Jun 01, 202230.0130.0129.0129.8129.522,800
May 31, 202230.1030.3629.7529.7529.4610,300
May 27, 202229.5529.9929.5329.7629.4723,200
May 26, 202230.0430.1329.3530.1329.8410,400
May 25, 202229.8030.0029.5230.0029.713,600
May 24, 202228.6530.0028.6529.6429.355,500
May 23, 202229.2530.0029.2529.4029.1212,900
May 20, 202229.8329.8328.0828.9928.714,600
May 19, 202228.3029.3528.3029.2528.977,900
May 19, 20220.25 Dividend
May 18, 202229.7929.9928.2029.1428.6130,900
May 17, 202230.1530.1528.5029.0128.4827,000
May 16, 202228.9029.0028.3028.9028.3824,200
May 13, 202228.0028.5027.2527.9127.4018,400
May 12, 202228.2328.2327.0027.1326.6419,900
May 11, 202229.3429.3428.1028.4727.9512,000
May 10, 202227.2528.1527.2527.8227.3210,300
May 09, 202228.4728.4726.9927.1526.6614,100
May 06, 202228.5428.6928.0228.3027.7925,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement