OTC Markets OTCPK - Delayed Quote USD

Shell plc (RYDAF)

Compare
32.44
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 0.34 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 0.34 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 0.34 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
May 2, 2024 35.21 36.04 35.21 36.04 34.98 8,800
May 1, 2024 33.40 35.45 33.40 35.37 34.33 3,000
Apr 30, 2024 35.75 35.90 35.75 35.90 34.84 3,100
Apr 29, 2024 35.10 35.76 35.06 35.06 34.03 800
Apr 26, 2024 35.49 36.33 35.22 36.33 35.26 1,000
Apr 25, 2024 34.18 36.39 34.18 36.39 35.32 5,900
Apr 24, 2024 34.95 36.36 34.95 36.30 35.23 4,500
Apr 23, 2024 36.20 36.37 35.34 36.37 35.30 2,400
Apr 22, 2024 33.91 35.65 33.69 33.69 32.70 2,000
Apr 19, 2024 35.20 35.65 34.45 35.60 34.55 10,000
Apr 18, 2024 35.88 35.88 35.20 35.20 34.16 400
Apr 17, 2024 35.15 35.95 35.15 35.88 34.82 700
Apr 16, 2024 35.45 35.45 35.15 35.15 34.12 34,100
Apr 15, 2024 36.45 36.47 35.90 35.90 34.84 1,200
Apr 12, 2024 37.48 37.95 35.15 36.45 35.38 17,300
Apr 11, 2024 36.10 36.10 35.30 35.99 34.93 10,700
Apr 10, 2024 35.91 36.00 35.34 36.00 34.94 2,600
Apr 9, 2024 35.34 35.74 35.34 35.74 34.69 2,800
Apr 8, 2024 33.75 35.86 33.75 35.63 34.58 2,700
Apr 5, 2024 34.53 35.25 34.53 35.25 34.21 30,800
Apr 4, 2024 34.50 34.55 34.50 34.53 33.51 3,000
Apr 3, 2024 33.82 34.14 33.78 34.14 33.14 800
Apr 2, 2024 33.73 34.85 33.53 34.10 33.10 4,500
Apr 1, 2024 31.50 32.40 31.50 31.50 30.57 800
Mar 28, 2024 33.28 33.28 31.51 31.51 30.58 8,200
Mar 27, 2024 32.20 32.26 32.20 32.26 31.31 700
Mar 26, 2024 33.50 33.50 32.22 32.27 31.32 6,800
Mar 25, 2024 32.04 33.29 32.02 33.20 32.22 8,600
Mar 22, 2024 31.48 32.94 31.48 32.90 31.93 9,100
Mar 21, 2024 33.35 33.40 32.72 33.26 32.28 1,400
Mar 20, 2024 32.53 33.20 32.53 33.20 32.22 2,000
Mar 19, 2024 32.70 32.70 32.70 32.70 31.74 300
Mar 18, 2024 31.70 32.72 31.70 32.30 31.35 2,000
Mar 15, 2024 31.50 32.00 31.50 32.00 31.06 1,600
Mar 14, 2024 32.00 32.25 31.54 32.25 31.30 6,200
Mar 13, 2024 31.50 31.50 31.50 31.50 30.57 700
Mar 12, 2024 32.00 32.00 30.86 30.86 29.95 2,200
Mar 11, 2024 30.65 32.00 30.65 31.00 30.09 2,100
Mar 8, 2024 31.75 31.75 31.35 31.35 30.43 600
Mar 7, 2024 31.72 31.72 30.60 30.87 29.96 2,500
Mar 6, 2024 32.00 32.00 31.67 31.67 30.74 4,800
Mar 5, 2024 31.25 31.45 30.57 30.57 29.67 3,100
Mar 4, 2024 30.01 31.55 29.76 31.36 30.44 3,600
Mar 1, 2024 32.10 32.10 31.67 31.67 30.74 500
Feb 29, 2024 31.67 31.67 31.24 31.67 30.74 11,200
Feb 28, 2024 32.00 32.00 30.25 31.20 30.28 2,200
Feb 27, 2024 31.59 31.59 30.75 30.75 29.85 700
Feb 26, 2024 30.20 31.62 30.20 31.20 30.28 4,200
Feb 23, 2024 30.60 31.64 30.60 31.62 30.69 2,900
Feb 22, 2024 32.00 32.00 30.15 31.39 30.47 6,200
Feb 21, 2024 31.23 31.36 31.23 31.36 30.44 600
Feb 20, 2024 31.00 31.19 30.37 30.37 29.48 2,800
Feb 16, 2024 31.54 31.77 30.86 31.41 30.49 2,000
Feb 15, 2024 0.34 Dividend
Feb 15, 2024 28.99 31.90 28.96 31.37 30.45 8,100
Feb 14, 2024 32.00 32.00 29.80 31.99 30.72 5,700
Feb 13, 2024 31.99 31.99 30.89 30.89 29.66 1,800
Feb 12, 2024 31.51 31.75 30.76 31.75 30.48 1,400
Feb 9, 2024 31.50 31.50 30.75 30.76 29.53 1,600
Feb 8, 2024 30.25 31.50 30.25 30.76 29.53 14,500
Feb 7, 2024 30.36 30.36 30.36 30.36 29.15 2,100
Feb 6, 2024 31.80 32.15 31.05 31.38 30.13 1,000
Feb 5, 2024 31.75 32.48 30.25 30.98 29.75 2,900
Feb 2, 2024 31.75 31.75 30.55 31.38 30.13 1,500
Feb 1, 2024 32.00 32.91 31.76 31.76 30.49 11,500
Jan 31, 2024 30.75 31.64 30.25 31.64 30.38 4,100
Jan 30, 2024 29.65 31.73 29.65 30.10 28.90 1,000
Jan 29, 2024 30.15 31.10 30.15 30.15 28.95 6,600
Jan 26, 2024 29.73 31.00 29.73 31.00 29.76 4,500
Jan 25, 2024 31.90 31.90 29.31 29.31 28.14 3,600
Jan 24, 2024 29.30 29.73 29.30 29.73 28.55 300
Jan 23, 2024 29.05 30.06 28.47 30.00 28.80 8,400
Jan 22, 2024 31.00 31.00 28.35 29.58 28.40 3,000
Jan 19, 2024 28.65 30.53 28.65 28.65 27.51 3,200
Jan 18, 2024 29.09 29.09 29.08 29.09 27.93 13,000
Jan 17, 2024 28.40 30.29 28.40 29.66 28.48 9,800
Jan 16, 2024 29.70 31.20 29.70 31.20 29.96 6,000
Jan 12, 2024 33.21 33.25 30.46 31.89 30.62 3,600
Jan 11, 2024 31.16 31.45 31.09 31.45 30.20 3,100

Related Tickers

PCCYF PetroChina Company Limited
0.7800
0.00%
 
CHU.F China Petroleum & Chemical Corporation
0.5470
-1.44%
 
TTFNF TotalEnergies SE
56.01
0.00%
 
BPAQF BP p.l.c.
5.31
0.00%
 
CHV.HM Chevron Corp
148.14
+0.97%
 
SNPMF China Petroleum & Chemical Corporation
0.5700
0.00%
 
BPE5.DE BP p.l.c.
5.07
+0.20%
 
E Eni S.p.A.
28.13
+0.50%
 
TTE TotalEnergies SE
56.68
-0.19%
 
EQNR Equinor ASA
25.27
-0.12%