Shell plc (RYDAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

36.11

+1.11

(+3.17%)

At close: 02:56PM EDT

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	35.70	36.11	35.70	36.11	36.11	5,100
May 30, 2024	35.28	35.80	35.00	35.00	35.00	1,300
May 29, 2024	35.10	36.60	35.10	36.60	36.60	900
May 28, 2024	35.03	35.50	33.81	35.24	35.24	4,900
May 24, 2024	35.28	35.28	35.28	35.28	35.28	500
May 23, 2024	35.28	35.28	34.40	35.28	35.28	5,300
May 22, 2024	34.30	35.17	34.30	34.63	34.63	4,300
May 21, 2024	36.45	36.45	34.75	36.29	36.29	3,600
May 20, 2024	35.70	36.40	35.70	36.40	36.40	900
May 17, 2024	35.73	35.73	35.73	35.73	35.73	300
May 16, 2024	35.69	36.66	35.10	36.09	36.09	13,500
May 16, 2024	0.344 Dividend
May 15, 2024	36.68	36.68	35.35	35.59	35.25	1,000
May 14, 2024	36.05	37.07	36.05	37.07	36.71	5,500
May 13, 2024	36.95	37.00	35.83	36.62	36.27	7,000
May 10, 2024	36.50	36.80	36.50	36.80	36.44	5,900
May 09, 2024	36.25	36.85	35.55	36.40	36.05	5,700
May 08, 2024	35.73	35.73	35.73	35.73	35.38	1,900
May 07, 2024	35.73	36.25	34.76	35.10	34.76	1,600
May 06, 2024	36.37	36.37	35.31	36.10	35.75	3,200
May 03, 2024	36.14	36.75	35.45	35.45	35.11	2,500
May 02, 2024	35.21	36.04	35.21	36.04	35.69	8,800
May 01, 2024	33.40	35.45	33.40	35.37	35.03	3,000
Apr 30, 2024	35.75	35.90	35.75	35.90	35.55	3,100
Apr 29, 2024	35.10	35.76	35.06	35.06	34.72	800
Apr 26, 2024	35.49	36.33	35.22	36.33	35.98	1,000
Apr 25, 2024	34.18	36.39	34.18	36.39	36.04	5,900
Apr 24, 2024	34.95	36.36	34.95	36.30	35.95	4,500
Apr 23, 2024	36.20	36.37	35.34	36.37	36.02	2,400
Apr 22, 2024	33.91	35.65	33.69	33.69	33.36	2,000
Apr 19, 2024	35.20	35.65	34.45	35.60	35.26	10,000
Apr 18, 2024	35.88	35.88	35.20	35.20	34.86	400
Apr 17, 2024	35.15	35.95	35.15	35.88	35.53	700
Apr 16, 2024	35.45	35.45	35.15	35.15	34.81	34,100
Apr 15, 2024	36.45	36.47	35.90	35.90	35.55	1,200
Apr 12, 2024	37.48	37.95	35.15	36.45	36.10	17,300
Apr 11, 2024	36.10	36.10	35.30	35.99	35.64	10,700
Apr 10, 2024	35.91	36.00	35.34	36.00	35.65	2,600
Apr 09, 2024	35.34	35.74	35.34	35.74	35.39	2,800
Apr 08, 2024	33.75	35.86	33.75	35.63	35.29	2,700
Apr 05, 2024	34.53	35.25	34.53	35.25	34.91	30,800
Apr 04, 2024	34.50	34.55	34.50	34.53	34.20	3,000
Apr 03, 2024	33.82	34.14	33.78	34.14	33.81	800
Apr 02, 2024	33.73	34.85	33.53	34.10	33.77	4,500
Apr 01, 2024	31.50	32.40	31.50	31.50	31.20	800
Mar 28, 2024	33.28	33.28	31.51	31.51	31.21	8,200
Mar 27, 2024	32.20	32.26	32.20	32.26	31.95	700
Mar 26, 2024	33.50	33.50	32.22	32.27	31.96	6,800
Mar 25, 2024	32.04	33.29	32.02	33.20	32.88	8,600
Mar 22, 2024	31.48	32.94	31.48	32.90	32.58	9,100
Mar 21, 2024	33.35	33.40	32.72	33.26	32.94	1,400
Mar 20, 2024	32.53	33.20	32.53	33.20	32.88	2,000
Mar 19, 2024	32.70	32.70	32.70	32.70	32.38	300
Mar 18, 2024	31.70	32.72	31.70	32.30	31.99	2,000
Mar 15, 2024	31.50	32.00	31.50	32.00	31.69	1,600
Mar 14, 2024	32.00	32.25	31.54	32.25	31.94	6,200
Mar 13, 2024	31.50	31.50	31.50	31.50	31.20	700
Mar 12, 2024	32.00	32.00	30.86	30.86	30.56	2,200
Mar 11, 2024	30.65	32.00	30.65	31.00	30.70	2,100
Mar 08, 2024	31.75	31.75	31.35	31.35	31.05	600
Mar 07, 2024	31.72	31.72	30.60	30.87	30.57	2,500
Mar 06, 2024	32.00	32.00	31.67	31.67	31.36	4,800
Mar 05, 2024	31.25	31.45	30.57	30.57	30.27	3,100
Mar 04, 2024	30.01	31.55	29.76	31.36	31.06	3,600
Mar 01, 2024	32.10	32.10	31.67	31.67	31.36	500
Feb 29, 2024	31.67	31.67	31.24	31.67	31.36	11,200
Feb 28, 2024	32.00	32.00	30.25	31.20	30.90	2,200
Feb 27, 2024	31.59	31.59	30.75	30.75	30.45	700
Feb 26, 2024	30.20	31.62	30.20	31.20	30.90	4,200
Feb 23, 2024	30.60	31.64	30.60	31.62	31.31	2,900
Feb 22, 2024	32.00	32.00	30.15	31.39	31.09	6,200
Feb 21, 2024	31.23	31.36	31.23	31.36	31.06	600
Feb 20, 2024	31.00	31.19	30.37	30.37	30.08	2,800
Feb 16, 2024	31.54	31.77	30.86	31.41	31.11	2,000
Feb 15, 2024	28.99	31.90	28.96	31.37	31.07	8,100
Feb 15, 2024	0.344 Dividend
Feb 14, 2024	32.00	32.00	29.80	31.99	31.34	5,700
Feb 13, 2024	31.99	31.99	30.89	30.89	30.26	1,800
Feb 12, 2024	31.51	31.75	30.76	31.75	31.10	1,400
Feb 09, 2024	31.50	31.50	30.75	30.76	30.14	1,600
Feb 08, 2024	30.25	31.50	30.25	30.76	30.14	14,500
Feb 07, 2024	30.36	30.36	30.36	30.36	29.74	2,100
Feb 06, 2024	31.80	32.15	31.05	31.38	30.74	1,000
Feb 05, 2024	31.75	32.48	30.25	30.98	30.35	2,900
Feb 02, 2024	31.75	31.75	30.55	31.38	30.74	1,500
Feb 01, 2024	32.00	32.91	31.76	31.76	31.11	11,500
Jan 31, 2024	30.75	31.64	30.25	31.64	31.00	4,100
Jan 30, 2024	29.65	31.73	29.65	30.10	29.49	1,000
Jan 29, 2024	30.15	31.10	30.15	30.15	29.54	6,600
Jan 26, 2024	29.73	31.00	29.73	31.00	30.37	4,500
Jan 25, 2024	31.90	31.90	29.31	29.31	28.71	3,600
Jan 24, 2024	29.30	29.73	29.30	29.73	29.13	300
Jan 23, 2024	29.05	30.06	28.47	30.00	29.39	8,400
Jan 22, 2024	31.00	31.00	28.35	29.58	28.98	3,000
Jan 19, 2024	28.65	30.53	28.65	28.65	28.07	3,200
Jan 18, 2024	29.09	29.09	29.08	29.09	28.50	13,000
Jan 17, 2024	28.40	30.29	28.40	29.66	29.06	9,800
Jan 16, 2024	29.70	31.20	29.70	31.20	30.57	6,000
Jan 12, 2024	33.21	33.25	30.46	31.89	31.24	3,600
Jan 11, 2024	31.16	31.45	31.09	31.45	30.81	3,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,362.09+563.98(+0.61%)

Shell plc (RYDAF)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,362.09
+563.98(+0.61%)