OTC Markets OTCPK - Delayed Quote USD

Shell plc (RYDAF)

33.25

+1.25

+(3.91%)

At close: May 2 at 2:36:57 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	32.95	33.25	32.25	33.25	33.25	1,620
May 1, 2025	31.63	32.30	30.75	30.75	30.75	21,000
Apr 30, 2025	31.05	32.64	31.05	32.64	32.64	5,800
Apr 29, 2025	32.11	32.75	32.11	32.60	32.60	3,400
Apr 28, 2025	32.85	33.21	32.50	32.75	32.75	143,200
Apr 25, 2025	32.08	32.55	32.08	32.29	32.29	9,300
Apr 24, 2025	32.32	33.14	32.08	32.08	32.08	38,800
Apr 23, 2025	32.45	32.45	32.45	32.45	32.45	400
Apr 22, 2025	32.10	32.22	32.10	32.22	32.22	900
Apr 21, 2025	30.04	33.64	29.52	32.00	32.00	7,400
Apr 17, 2025	32.39	32.39	30.24	30.24	30.24	1,200
Apr 16, 2025	32.38	33.00	32.00	32.55	32.55	1,800
Apr 15, 2025	31.70	31.70	30.62	31.03	31.03	7,900
Apr 14, 2025	31.00	32.65	30.83	30.83	30.83	3,300
Apr 11, 2025	30.42	31.80	29.85	30.50	30.50	2,100
Apr 10, 2025	30.86	31.00	30.10	30.10	30.10	1,600
Apr 9, 2025	30.09	31.93	28.30	31.19	31.19	6,100
Apr 8, 2025	30.05	32.20	30.05	32.07	32.07	12,200
Apr 7, 2025	28.05	33.09	28.05	31.20	31.20	5,200
Apr 4, 2025	35.45	35.45	32.05	32.05	32.05	1,800
Apr 3, 2025	35.30	36.49	34.10	35.00	35.00	1,600
Apr 2, 2025	35.30	35.30	35.30	35.30	35.30	300
Apr 1, 2025	35.50	36.58	34.91	36.00	36.00	8,100
Mar 31, 2025	36.50	37.10	35.50	36.88	36.88	4,000
Mar 28, 2025	35.48	36.05	35.10	36.01	36.01	5,500
Mar 27, 2025	36.60	36.67	36.09	36.67	36.67	1,300
Mar 26, 2025	36.60	36.60	35.56	36.39	36.39	1,600
Mar 25, 2025	36.17	36.60	35.75	35.97	35.97	1,900
Mar 24, 2025	35.00	35.67	34.15	35.67	35.67	4,600
Mar 21, 2025	35.50	35.50	35.50	35.50	35.50	-
Mar 20, 2025	35.50	35.50	34.92	35.50	35.50	800
Mar 19, 2025	34.90	34.90	34.85	34.85	34.85	600
Mar 18, 2025	34.78	35.24	34.61	34.61	34.61	4,900
Mar 17, 2025	34.12	34.78	33.45	34.51	34.51	5,200
Mar 14, 2025	32.51	33.95	32.51	33.50	33.50	5,300
Mar 13, 2025	34.18	34.18	32.35	33.77	33.77	1,800
Mar 12, 2025	32.75	33.74	32.35	32.35	32.35	8,700
Mar 11, 2025	33.12	33.25	32.15	32.26	32.26	1,500
Mar 10, 2025	33.96	33.96	31.45	33.28	33.28	9,300
Mar 7, 2025	33.03	33.62	32.10	32.10	32.10	20,600
Mar 6, 2025	33.60	33.60	32.01	32.01	32.01	38,200
Mar 5, 2025	32.35	32.93	31.91	32.30	32.30	2,800
Mar 4, 2025	32.40	32.75	31.67	32.75	32.75	1,300
Mar 3, 2025	33.40	33.50	33.31	33.31	33.31	2,000
Feb 28, 2025	32.00	33.00	32.00	32.98	32.98	10,600
Feb 27, 2025	33.60	33.90	33.24	33.80	33.80	6,200
Feb 26, 2025	33.40	33.40	33.20	33.20	33.20	700
Feb 25, 2025	33.11	33.20	32.62	32.62	32.62	1,800
Feb 24, 2025	33.62	33.62	33.22	33.22	33.22	7,700
Feb 21, 2025	32.40	33.76	32.40	33.44	33.44	1,500
Feb 20, 2025	32.65	34.10	32.65	33.52	33.52	2,100
Feb 19, 2025	32.91	36.00	32.91	33.38	33.38	1,500
Feb 18, 2025	33.03	34.15	31.95	33.92	33.92	2,900
Feb 14, 2025	32.98	33.55	32.60	33.55	33.55	2,500
Feb 13, 2025	33.93	33.93	31.65	31.65	31.65	1,400
Feb 12, 2025	33.75	34.00	32.85	32.85	32.85	7,600
Feb 11, 2025	32.34	33.50	32.05	33.35	33.35	7,800
Feb 10, 2025	32.20	32.90	31.98	32.55	32.55	2,700
Feb 7, 2025	32.88	33.12	32.84	32.88	32.88	1,600
Feb 6, 2025	33.32	33.50	32.81	33.50	33.50	3,900
Feb 5, 2025	33.40	33.40	31.92	32.05	32.05	9,200
Feb 4, 2025	32.75	32.75	32.49	32.49	32.49	2,400
Feb 3, 2025	32.25	32.25	32.10	32.10	32.10	600
Jan 31, 2025	32.20	33.49	32.20	33.17	33.17	3,300
Jan 30, 2025	31.65	33.50	31.65	33.50	33.50	2,100
Jan 29, 2025	32.25	32.32	31.77	32.31	32.31	1,700
Jan 28, 2025	31.51	33.50	31.25	32.56	32.56	1,500
Jan 27, 2025	32.50	32.50	32.50	32.50	32.50	400
Jan 24, 2025	32.55	33.18	32.55	32.56	32.56	3,300
Jan 23, 2025	32.70	33.40	32.70	33.13	33.13	3,000
Jan 22, 2025	33.33	33.33	32.10	33.00	33.00	4,500
Jan 21, 2025	32.05	33.52	32.05	33.00	33.00	2,300
Jan 17, 2025	32.38	32.96	32.20	32.96	32.96	2,400
Jan 16, 2025	32.26	33.53	32.26	33.41	33.41	3,100
Jan 15, 2025	33.00	33.00	32.50	32.99	32.99	6,600
Jan 14, 2025	32.30	32.86	32.01	32.86	32.86	7,600
Jan 13, 2025	33.75	33.75	31.27	32.12	32.12	58,300
Jan 10, 2025	32.78	32.78	32.44	32.44	32.44	2,300
Jan 8, 2025	32.66	32.66	32.66	32.66	32.66	800
Jan 7, 2025	32.20	32.61	32.20	32.61	32.61	4,100
Jan 6, 2025	32.35	32.66	31.88	32.00	32.00	15,000
Jan 3, 2025	31.46	31.76	31.46	31.76	31.76	2,400
Jan 2, 2025	30.43	31.50	30.43	31.50	31.50	10,200
Dec 31, 2024	29.98	30.55	29.60	29.90	29.90	1,900
Dec 30, 2024	31.80	31.96	30.66	31.96	31.96	1,200
Dec 27, 2024	31.78	31.78	30.15	30.50	30.50	3,000
Dec 26, 2024	30.72	31.35	30.00	31.35	31.35	1,600
Dec 24, 2024	29.40	30.14	29.40	30.14	30.14	800
Dec 23, 2024	29.01	30.73	29.01	30.42	30.42	7,300
Dec 20, 2024	28.75	31.02	28.75	31.01	31.01	1,500
Dec 19, 2024	30.10	30.15	29.46	29.46	29.46	2,600
Dec 18, 2024	30.50	30.69	30.00	30.15	30.15	6,700
Dec 17, 2024	30.89	31.60	30.00	30.40	30.40	5,000
Dec 16, 2024	31.80	31.80	30.37	30.63	30.63	16,100
Dec 13, 2024	31.71	31.71	31.71	31.71	31.71	400
Dec 12, 2024	31.25	32.55	31.25	31.77	31.77	3,300
Dec 11, 2024	32.04	32.04	31.68	31.88	31.88	2,100
Dec 10, 2024	31.96	32.04	31.90	32.04	32.04	3,700
Dec 9, 2024	31.05	33.85	31.05	32.20	32.20	5,600
Dec 6, 2024	31.14	31.14	31.14	31.14	31.14	400
Dec 5, 2024	31.80	32.90	31.55	31.55	31.55	15,300
Dec 4, 2024	31.45	32.00	31.45	31.88	31.88	400
Dec 3, 2024	31.89	32.56	31.89	32.56	32.56	7,700
Dec 2, 2024	31.35	31.98	31.00	31.00	31.00	1,400
Nov 29, 2024	32.80	32.80	31.35	31.35	31.35	3,100
Nov 27, 2024	32.50	32.75	32.32	32.32	32.32	3,700
Nov 26, 2024	32.80	32.80	32.22	32.22	32.22	800
Nov 25, 2024	32.63	33.25	32.01	32.17	32.17	4,000
Nov 22, 2024	32.33	33.02	32.33	32.67	32.67	1,100
Nov 21, 2024	31.50	32.20	31.50	32.20	32.20	1,200
Nov 20, 2024	32.05	32.68	31.88	31.88	31.88	1,400
Nov 19, 2024	31.73	32.14	31.73	32.14	32.14	1,100
Nov 18, 2024	31.54	33.24	31.45	32.88	32.88	5,100
Nov 15, 2024	32.33	32.33	31.41	31.60	31.60	1,100
Nov 14, 2024	0.344 Dividend
Nov 14, 2024	31.06	32.45	31.06	32.31	32.31	1,900
Nov 13, 2024	32.20	33.40	32.20	33.32	32.98	1,800
Nov 12, 2024	33.45	33.45	32.21	32.43	32.10	6,900
Nov 11, 2024	33.63	33.63	32.12	32.21	31.88	12,800
Nov 8, 2024	32.30	34.15	32.30	33.63	33.28	600
Nov 7, 2024	34.10	34.10	32.75	32.75	32.41	1,500
Nov 6, 2024	33.92	34.04	33.17	33.17	32.83	3,300
Nov 5, 2024	34.00	34.00	34.00	34.00	33.65	700
Nov 4, 2024	34.50	34.50	33.44	34.27	33.92	1,300
Nov 1, 2024	33.50	34.04	33.50	34.04	33.69	1,500
Oct 31, 2024	32.86	32.86	31.76	32.11	31.78	3,500
Oct 30, 2024	32.58	33.35	32.10	33.35	33.01	1,900
Oct 29, 2024	31.35	33.40	31.35	33.40	33.06	1,500
Oct 28, 2024	32.04	32.25	32.00	32.25	31.92	7,900
Oct 25, 2024	33.50	33.50	32.00	33.35	33.01	2,400
Oct 24, 2024	31.95	32.35	31.95	32.35	32.02	500
Oct 23, 2024	33.18	33.34	32.15	32.29	31.96	2,700
Oct 22, 2024	33.40	33.40	32.86	32.86	32.52	6,400
Oct 21, 2024	33.64	33.74	32.20	33.00	32.66	4,900
Oct 18, 2024	32.50	33.35	32.50	33.35	33.01	2,600
Oct 17, 2024	32.36	32.45	32.36	32.45	32.11	3,900
Oct 16, 2024	31.85	32.88	31.85	32.88	32.54	5,400
Oct 15, 2024	34.10	34.10	34.10	34.10	33.75	-
Oct 14, 2024	33.50	34.10	32.26	34.10	33.75	4,800
Oct 11, 2024	34.09	34.09	33.49	33.69	33.34	22,500
Oct 10, 2024	32.46	34.14	32.46	34.14	33.79	500
Oct 9, 2024	34.44	34.58	34.44	34.58	34.22	1,200
Oct 8, 2024	34.50	34.99	34.50	34.99	34.63	3,200
Oct 7, 2024	34.60	35.20	33.75	34.30	33.95	58,000
Oct 4, 2024	32.65	34.94	32.65	34.55	34.19	1,600
Oct 3, 2024	32.86	34.50	32.26	32.57	32.23	5,700
Oct 2, 2024	33.50	34.80	33.50	34.69	34.33	1,700
Oct 1, 2024	32.08	32.63	32.08	32.63	32.29	1,900
Sep 30, 2024	32.05	32.84	32.05	32.84	32.50	5,300
Sep 27, 2024	32.75	32.75	32.71	32.71	32.37	2,300
Sep 26, 2024	30.95	33.25	30.95	32.25	31.92	1,500
Sep 25, 2024	34.45	34.45	34.45	34.45	34.09	500
Sep 24, 2024	33.80	34.28	33.80	34.01	33.66	2,400
Sep 23, 2024	33.75	34.75	33.75	34.75	34.39	1,000
Sep 20, 2024	34.50	34.50	33.04	33.04	32.70	2,900
Sep 19, 2024	33.86	34.16	33.86	34.10	33.75	700
Sep 18, 2024	34.24	34.27	33.41	33.85	33.50	3,700
Sep 17, 2024	33.30	33.30	32.55	32.55	32.21	8,100
Sep 16, 2024	32.95	32.95	32.95	32.95	32.61	8,900
Sep 13, 2024	34.46	34.47	32.55	33.35	33.01	3,400
Sep 12, 2024	32.51	33.99	32.51	33.75	33.40	700
Sep 11, 2024	32.50	32.50	32.50	32.50	32.16	-
Sep 10, 2024	32.80	33.34	32.00	32.50	32.16	4,800
Sep 9, 2024	32.36	33.40	32.36	33.40	33.06	3,100
Sep 6, 2024	33.00	33.36	32.66	33.36	33.02	3,100
Sep 5, 2024	33.75	33.75	33.01	33.32	32.98	30,500
Sep 4, 2024	34.12	34.12	34.12	34.12	33.77	18,900
Sep 3, 2024	35.15	35.15	33.52	34.27	33.92	1,000
Aug 30, 2024	35.15	35.15	35.15	35.15	34.79	-
Aug 29, 2024	35.78	36.00	35.15	35.15	34.79	700
Aug 28, 2024	35.46	35.46	35.46	35.46	35.09	-
Aug 27, 2024	35.67	35.67	35.46	35.46	35.09	700
Aug 26, 2024	34.42	36.40	34.42	35.00	34.64	5,000
Aug 23, 2024	34.92	35.21	34.74	35.21	34.85	2,800
Aug 22, 2024	35.68	35.80	35.68	35.80	35.43	5,300
Aug 21, 2024	35.21	36.00	35.21	35.21	34.85	800
Aug 20, 2024	36.00	36.00	35.06	35.65	35.28	3,800
Aug 19, 2024	36.10	36.10	36.10	36.10	35.73	200
Aug 16, 2024	35.02	35.02	35.02	35.02	34.66	2,400
Aug 15, 2024	0.344 Dividend
Aug 15, 2024	35.00	35.00	35.00	35.00	34.64	700
Aug 14, 2024	35.39	35.39	35.39	35.39	34.68	600
Aug 13, 2024	35.10	35.39	34.38	35.39	34.68	1,900
Aug 12, 2024	33.65	35.42	33.65	35.42	34.71	1,500
Aug 9, 2024	35.29	35.29	35.29	35.29	34.59	-
Aug 8, 2024	34.75	35.55	34.75	35.29	34.59	6,700
Aug 7, 2024	34.72	34.72	34.72	34.72	34.03	-
Aug 6, 2024	35.00	35.00	34.72	34.72	34.03	1,100
Aug 5, 2024	31.95	35.01	31.90	34.85	34.15	3,100
Aug 2, 2024	35.46	36.25	35.46	36.25	35.53	700
Aug 1, 2024	36.71	36.95	35.74	36.15	35.43	3,500
Jul 31, 2024	35.50	36.00	35.50	35.50	34.79	1,400
Jul 30, 2024	35.85	35.85	34.45	35.00	34.30	2,800
Jul 29, 2024	35.48	35.68	34.48	35.50	34.79	12,100
Jul 26, 2024	35.85	35.99	35.74	35.99	35.27	14,500
Jul 25, 2024	35.50	35.85	35.50	35.85	35.14	3,100
Jul 24, 2024	34.01	35.22	34.01	34.90	34.20	2,200
Jul 23, 2024	35.70	35.70	35.70	35.70	34.99	4,600
Jul 22, 2024	35.67	35.85	35.67	35.70	34.99	2,400
Jul 19, 2024	36.00	36.36	36.00	36.25	35.53	600
Jul 18, 2024	36.27	36.27	36.00	36.02	35.30	8,500
Jul 17, 2024	35.88	36.84	35.88	36.28	35.56	4,200
Jul 16, 2024	35.86	36.29	35.23	36.29	35.57	2,400
Jul 15, 2024	36.00	36.57	35.39	35.86	35.14	4,600
Jul 12, 2024	36.28	36.40	35.83	35.83	35.12	1,400
Jul 11, 2024	36.10	36.65	36.10	36.65	35.92	800
Jul 10, 2024	35.70	36.21	35.35	36.21	35.49	2,300
Jul 9, 2024	35.50	35.50	35.50	35.50	34.79	-
Jul 8, 2024	35.50	35.50	35.50	35.50	34.79	1,300
Jul 5, 2024	36.95	36.95	36.85	36.85	36.12	800
Jul 3, 2024	35.93	37.01	35.93	37.01	36.27	300
Jul 2, 2024	35.61	36.36	35.61	36.05	35.33	2,700
Jul 1, 2024	36.59	36.78	35.20	36.08	35.36	3,700
Jun 28, 2024	34.85	34.85	34.85	34.85	34.15	1,300
Jun 27, 2024	35.54	35.73	35.10	35.10	34.40	11,200
Jun 26, 2024	36.60	36.60	34.92	35.20	34.50	4,800
Jun 25, 2024	35.37	35.37	35.37	35.37	34.66	3,300
Jun 24, 2024	34.85	36.35	34.85	35.37	34.66	13,600
Jun 21, 2024	33.93	34.85	33.93	34.85	34.15	1,100
Jun 20, 2024	35.00	35.47	35.00	35.47	34.76	700
Jun 18, 2024	34.65	34.79	34.15	34.15	33.47	3,100
Jun 17, 2024	34.20	34.20	34.20	34.20	33.52	300
Jun 14, 2024	34.42	34.42	34.00	34.09	33.41	4,900
Jun 13, 2024	35.00	35.00	34.50	34.50	33.81	400
Jun 12, 2024	35.42	35.42	35.15	35.15	34.45	600
Jun 11, 2024	34.85	35.00	34.65	35.00	34.30	2,200
Jun 10, 2024	34.75	35.44	34.50	35.44	34.73	8,600
Jun 7, 2024	34.70	35.13	34.28	35.10	34.40	6,600
Jun 6, 2024	33.10	34.41	33.10	34.29	33.61	3,700
Jun 5, 2024	35.60	35.60	35.60	35.60	34.89	-
Jun 4, 2024	33.96	35.60	33.96	35.60	34.89	600
Jun 3, 2024	35.85	36.39	34.46	34.85	34.15	11,600
May 31, 2024	35.70	36.11	35.70	36.11	35.39	5,100
May 30, 2024	35.28	35.80	35.00	35.00	34.30	1,300
May 29, 2024	35.10	36.60	35.10	36.60	35.87	900
May 28, 2024	35.03	35.50	33.81	35.24	34.54	4,900
May 24, 2024	35.28	35.28	35.28	35.28	34.58	500
May 23, 2024	35.28	35.28	34.40	35.28	34.58	5,300
May 22, 2024	34.30	35.17	34.30	34.63	33.94	4,300
May 21, 2024	36.45	36.45	34.75	36.29	35.57	3,600
May 20, 2024	35.70	36.40	35.70	36.40	35.67	900
May 17, 2024	35.73	35.73	35.73	35.73	35.02	300
May 16, 2024	0.344 Dividend
May 16, 2024	35.69	36.66	35.10	36.09	35.37	13,500
May 15, 2024	36.68	36.68	35.35	35.59	34.54	1,000
May 14, 2024	36.05	37.07	36.05	37.07	35.98	5,500
May 13, 2024	36.95	37.00	35.83	36.62	35.54	7,000
May 10, 2024	36.50	36.80	36.50	36.80	35.72	5,900
May 9, 2024	36.25	36.85	35.55	36.40	35.33	5,700
May 8, 2024	35.73	35.73	35.73	35.73	34.68	1,900
May 7, 2024	35.73	36.25	34.76	35.10	34.07	1,600
May 6, 2024	36.37	36.37	35.31	36.10	35.04	3,200
May 3, 2024	36.14	36.75	35.45	35.45	34.41	2,500

TTFNF TotalEnergies SE

56.41

0.00%

GALPN.MX Galp Energia, SGPS, S.A.

289.18

0.00%

GZ5.BE Galp Energia SGPS SA

13.63

+0.44%

GLPEF Galp Energia, SGPS, S.A.

16.45

+2.81%

STOHF Equinor ASA

22.25

0.00%

PCCYF PetroChina Company Limited

0.7700

+2.67%

BPAQF BP p.l.c.

4.7100

0.00%

OMV.VI OMV Aktiengesellschaft

45.28

-0.61%

TTE TotalEnergies SE

57.73

-0.07%

EQNR.OL Equinor ASA

239.70

+0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shell plc (RYDAF)

Related Tickers