S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Shell (RYDAF)

OTC

$45.26+$1.24 (+2.82%)

Price as of Aug 03, 2026

N/A
Market Cap
32.46%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+22.31%

Low Price$39.45

High Price$45.26
3 Months
+2.13%

Low Price$37.00

High Price$45.26
1 Year
+32.46%

Low Price$33.21

High Price$46.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	45.55	45.55	45.26	45.26	+2.82%	1,825
07/31/2026	45.91	45.91	43.50	44.01	-2.19%	6,169
07/30/2026	44.60	45.00	43.40	45.00	+2.62%	1,763
07/29/2026	43.88	44.93	41.55	43.85	+0.48%	3,758
07/28/2026	41.51	43.64	41.45	43.64	+5.14%	7,989
07/27/2026	43.50	44.22	41.51	41.51	-3.74%	3,718
07/24/2026	44.53	44.53	43.12	43.12	-1.51%	1,499
07/23/2026	43.20	44.95	43.20	43.78	-0.50%	7,638
07/22/2026	43.50	44.20	43.50	44.00	+2.33%	3,481
07/21/2026	42.86	43.30	42.86	43.00	-0.41%	2,022
07/20/2026	42.92	43.50	42.92	43.18	+2.31%	6,853
07/17/2026	43.00	43.35	42.20	42.20	-1.47%	18,110
07/16/2026	41.27	42.83	41.27	42.83	+1.58%	5,433
07/15/2026	42.10	42.56	42.10	42.16	+0.15%	12,168
07/14/2026	42.15	42.20	42.02	42.10	+1.23%	1,927
07/13/2026	41.00	41.72	41.00	41.59	+3.73%	11,909
07/10/2026	40.47	40.47	40.09	40.09	-1.51%	1,103
07/09/2026	40.50	40.74	40.50	40.71	+0.77%	1,643
07/08/2026	40.51	41.05	40.40	40.40	-0.64%	11,092
07/07/2026	39.69	40.66	39.45	40.66	+3.07%	4,083
07/06/2026	37.35	39.72	37.35	39.45	+6.62%	8,140
07/02/2026	37.60	39.40	37.00	37.00	-3.20%	3,450
07/01/2026	37.31	38.23	37.31	38.23	-4.11%	80,458
06/30/2026	38.60	39.87	38.34	39.87	+4.11%	2,999
06/29/2026	37.40	39.54	37.40	38.29	-0.36%	3,920
06/26/2026	37.37	39.76	37.37	38.43	-3.17%	1,007
06/25/2026	39.21	39.69	38.55	39.69	+1.90%	2,233
06/24/2026	38.77	39.80	38.77	38.95	-2.50%	5,106
06/23/2026	39.18	39.95	39.18	39.95	-0.80%	2,688
06/22/2026	38.40	40.93	38.40	40.27	+2.10%	4,559
06/18/2026	39.28	40.53	39.10	39.45	-2.84%	2,503
06/17/2026	40.60	40.98	40.60	40.60	-1.46%	7,045
06/16/2026	41.25	41.25	41.15	41.20	-0.12%	2,516
06/15/2026	40.35	42.30	39.70	41.25	-6.59%	5,311
06/12/2026	44.25	44.25	43.00	44.16	+1.64%	3,840
06/11/2026	42.23	44.29	42.23	43.45	-1.93%	6,223
06/10/2026	44.31	44.31	44.31	44.31	+2.09%	2,291
06/09/2026	43.35	43.40	42.30	43.40	+2.04%	2,910
06/08/2026	43.14	44.49	42.30	42.53	-1.98%	3,001
06/05/2026	42.27	44.25	42.27	43.39	-0.13%	3,384
06/04/2026	41.66	43.45	41.66	43.45	-0.80%	7,070
06/03/2026	43.80	43.80	43.80	43.80	+0.17%	483,686
06/02/2026	42.01	43.72	42.01	43.72	+1.04%	7,117
06/01/2026	41.01	44.37	41.01	43.27	+5.52%	156,778
05/29/2026	42.55	42.55	40.66	41.01	-2.59%	7,210
05/28/2026	42.31	42.31	42.10	42.10	+1.23%	3,159
05/27/2026	41.69	41.69	41.59	41.59	-0.30%	2,973
05/26/2026	43.01	43.01	41.72	41.72	-5.73%	547,610
05/22/2026	44.25	44.25	44.25	44.25	+2.24%	702
05/22/2026	$0.39 Dividend
05/21/2026	42.71	43.28	42.65	43.28	+0.51%	3,134
05/20/2026	43.97	43.97	42.18	43.06	-2.58%	1,312
05/19/2026	43.61	44.70	43.61	44.20	+3.59%	4,870
05/18/2026	41.64	44.01	41.64	42.67	+2.03%	862
05/15/2026	42.21	42.46	41.23	41.82	+1.08%	10,272
05/14/2026	40.97	41.90	40.97	41.38	+0.19%	1,308
05/13/2026	41.30	41.30	41.13	41.30	-0.93%	701
05/12/2026	40.79	42.63	40.68	41.68	+0.02%	16,935
05/11/2026	41.37	43.13	41.37	41.68	+1.14%	3,651
05/08/2026	42.01	42.01	41.21	41.21	-1.47%	1,251
05/07/2026	42.06	42.42	41.00	41.82	-6.55%	534,942
05/06/2026	41.67	44.76	41.67	44.76	-0.42%	201,849
05/05/2026	42.72	44.95	42.72	44.95	+1.43%	84,337
05/01/2026	45.59	45.59	43.56	44.31	-3.64%	820
04/30/2026	45.98	45.98	42.32	45.98	+6.42%	290,900
04/29/2026	42.82	43.99	42.82	43.21	-0.97%	6,014
04/28/2026	43.27	45.49	43.06	43.63	-3.45%	1,852,868
04/27/2026	44.20	45.19	42.91	45.19	+3.83%	4,671
04/24/2026	43.53	43.53	43.53	43.53	+0.05%	463
04/23/2026	42.81	43.51	42.81	43.51	-1.68%	1,725
04/22/2026	43.61	44.25	43.14	44.25	+2.10%	1,686
04/21/2026	43.02	44.39	43.02	43.34	-2.96%	893
04/20/2026	45.09	45.09	44.21	44.66	+3.83%	820
04/17/2026	43.61	45.14	43.01	43.01	-2.11%	1,385
04/16/2026	44.12	46.57	43.94	43.94	-1.58%	7,333
04/15/2026	44.59	46.08	44.35	44.65	-1.15%	3,828
04/14/2026	45.32	45.34	45.06	45.17	-1.85%	10,645
04/13/2026	46.25	46.35	45.73	46.02	+0.97%	3,695
04/10/2026	45.89	45.89	45.58	45.58	+1.06%	4,907
04/09/2026	43.85	46.02	43.85	45.10	+0.69%	9,363
04/08/2026	42.86	46.35	42.86	44.80	-3.10%	10,578
04/07/2026	45.97	46.65	45.97	46.23	-0.56%	2,921
04/06/2026	46.57	46.57	44.65	46.49	+4.46%	2,120
04/02/2026	45.98	46.78	44.50	44.51	-0.98%	63,001
04/01/2026	43.77	46.19	43.77	44.95	-1.19%	8,523
03/31/2026	45.90	47.01	45.49	45.49	+1.84%	15,345
03/30/2026	44.50	46.58	44.50	44.67	-2.32%	5,483
03/27/2026	45.09	46.41	44.87	45.73	-1.01%	7,414
03/26/2026	45.59	47.47	44.83	46.19	+0.40%	8,316
03/25/2026	44.26	46.01	44.00	46.01	+3.95%	5,140
03/24/2026	43.71	45.93	43.71	44.26	-0.76%	8,503
03/23/2026	42.27	44.73	42.27	44.60	-0.44%	13,220
03/20/2026	45.07	45.40	44.60	44.80	-1.54%	16,927
03/19/2026	44.10	46.14	43.66	45.49	+0.36%	25,359
03/18/2026	44.64	45.62	44.64	45.33	-0.14%	97,823
03/17/2026	45.09	45.97	45.08	45.40	+0.71%	10,385
03/16/2026	45.48	45.48	44.50	45.07	+1.07%	2,534
03/13/2026	44.10	44.95	43.35	44.60	+2.11%	5,244
03/12/2026	43.61	44.16	43.61	43.68	+1.45%	30,377
03/11/2026	42.62	43.31	41.17	43.05	+1.70%	13,687