RYDAF | Shell | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Shell (RYDAF)

OTC

$47.26+$0.26 (+0.55%)

Price as of Oct 02, 2026

N/A
Market Cap
33.05%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+3.08%

Low Price$45.26

High Price$49.01
3 Months
+28.84%

Low Price$39.11

High Price$49.01
1 Year
+33.05%

Low Price$33.63

High Price$49.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	47.30	47.90	45.35	47.26	+0.55%	13,306
10/01/2026	46.01	47.50	46.01	47.00	+0.60%	9,366
09/30/2026	47.00	47.50	46.72	46.72	-1.00%	7,853
09/29/2026	47.45	47.75	46.01	47.19	-1.53%	20,878
09/28/2026	49.77	49.77	46.65	47.93	+1.69%	15,218
09/25/2026	46.80	47.75	46.29	47.13	+0.81%	110,390
09/24/2026	46.95	49.85	46.75	46.75	-2.31%	5,994
09/23/2026	47.60	47.86	46.37	47.86	+4.95%	1,773
09/22/2026	48.25	48.25	45.60	45.60	-2.46%	1,565
09/21/2026	49.15	49.15	46.35	46.75	+0.29%	952
09/18/2026	47.39	48.00	46.61	46.61	-3.36%	1,395
09/17/2026	45.60	48.93	45.60	48.24	+0.49%	4,329
09/16/2026	46.80	48.11	46.80	48.00	-2.06%	3,010
09/15/2026	48.25	49.09	48.25	49.01	+1.54%	4,334
09/14/2026	48.54	48.98	47.15	48.27	+1.51%	7,643
09/11/2026	47.55	47.55	47.55	47.55	-0.80%	372
09/10/2026	48.00	48.36	47.07	47.93	+2.96%	3,111
09/09/2026	47.50	47.50	46.55	46.55	-2.59%	662
09/08/2026	47.50	47.79	47.50	47.79	+5.58%	3,497
09/04/2026	45.80	46.30	45.26	45.26	-0.55%	2,752
09/03/2026	46.90	46.90	45.51	45.51	-0.74%	1,418
09/02/2026	46.80	46.80	45.70	45.85	-0.33%	9,906
09/01/2026	44.40	46.50	44.40	46.00	+1.08%	9,218
08/31/2026	45.80	46.96	45.34	45.51	+0.85%	1,530
08/28/2026	44.92	46.51	44.92	45.13	-1.31%	1,975
08/27/2026	44.01	46.15	44.01	45.73	+3.90%	50,121
08/26/2026	46.76	46.76	44.01	44.01	-4.12%	945
08/25/2026	45.63	45.90	44.25	45.90	-2.57%	2,467
08/24/2026	47.30	47.40	46.53	47.11	+5.16%	5,051
08/21/2026	44.80	46.96	44.80	44.80	-3.11%	5,318
08/20/2026	47.00	47.10	45.98	46.24	-1.55%	15,217
08/19/2026	45.00	46.97	45.00	46.97	+3.47%	1,608
08/18/2026	45.87	46.79	45.40	45.40	-0.69%	10,949
08/17/2026	44.00	45.80	44.00	45.71	+2.49%	7,480
08/14/2026	44.92	44.92	44.60	44.60	-0.81%	1,615
08/14/2026	$0.39 Dividend
08/13/2026	44.48	44.96	43.26	44.96	-0.27%	2,290
08/12/2026	42.93	45.09	42.93	45.09	+0.60%	1,106
08/11/2026	45.02	45.11	44.82	44.82	+3.55%	5,041
08/10/2026	43.79	44.49	42.43	43.28	+0.73%	88,963
08/07/2026	44.04	44.05	42.97	42.97	-2.61%	5,214
08/06/2026	44.92	44.92	42.88	44.12	-0.11%	6,858
08/05/2026	44.12	44.31	43.61	44.17	-1.72%	2,256
08/04/2026	45.31	45.31	44.29	44.94	+0.17%	2,507
08/03/2026	45.16	45.16	44.87	44.87	+2.82%	1,825
07/31/2026	45.51	45.51	43.13	43.63	-2.19%	6,169
07/30/2026	44.22	44.61	43.03	44.61	+2.62%	1,763
07/29/2026	43.50	44.55	41.19	43.47	+0.48%	3,758
07/28/2026	41.15	43.27	41.09	43.27	+5.14%	7,989
07/27/2026	43.13	43.84	41.15	41.15	-3.74%	3,718
07/24/2026	44.15	44.15	42.75	42.75	-1.51%	1,499
07/23/2026	42.83	44.56	42.83	43.40	-0.50%	7,638
07/22/2026	43.13	43.82	43.13	43.62	+2.33%	3,481
07/21/2026	42.49	42.93	42.49	42.63	-0.41%	2,022
07/20/2026	42.55	43.13	42.55	42.80	+2.31%	6,853
07/17/2026	42.63	42.98	41.84	41.84	-1.47%	18,110
07/16/2026	40.91	42.46	40.91	42.46	+1.58%	5,433
07/15/2026	41.74	42.19	41.74	41.80	+0.15%	12,168
07/14/2026	41.79	41.84	41.66	41.74	+1.23%	1,927
07/13/2026	40.65	41.36	40.65	41.23	+3.73%	11,909
07/10/2026	40.13	40.13	39.75	39.75	-1.51%	1,103
07/09/2026	40.15	40.39	40.15	40.36	+0.77%	1,643
07/08/2026	40.16	40.70	40.05	40.05	-0.64%	11,092
07/07/2026	39.35	40.31	39.11	40.31	+3.07%	4,083
07/06/2026	37.03	39.38	37.03	39.11	+6.62%	8,140
07/02/2026	37.28	39.06	36.68	36.68	-3.20%	3,450
07/01/2026	36.99	37.90	36.99	37.90	-4.11%	80,458
06/30/2026	38.27	39.52	38.00	39.52	+4.11%	2,999
06/29/2026	37.08	39.20	37.08	37.96	-0.36%	3,920
06/26/2026	37.05	39.42	37.05	38.10	-3.17%	1,007
06/25/2026	38.87	39.35	38.22	39.35	+1.90%	2,233
06/24/2026	38.44	39.46	38.44	38.61	-2.50%	5,106
06/23/2026	38.84	39.61	38.84	39.61	-0.80%	2,688
06/22/2026	38.07	40.58	38.07	39.93	+2.10%	4,559
06/18/2026	38.94	40.18	38.76	39.11	-2.84%	2,503
06/17/2026	40.25	40.63	40.25	40.25	-1.46%	7,045
06/16/2026	40.89	40.89	40.80	40.85	-0.12%	2,516
06/15/2026	40.00	41.94	39.36	40.89	-6.59%	5,311
06/12/2026	43.87	43.87	42.63	43.78	+1.64%	3,840
06/11/2026	41.87	43.91	41.87	43.08	-1.93%	6,223
06/10/2026	43.92	43.92	43.92	43.92	+2.09%	2,291
06/09/2026	42.98	43.02	41.94	43.02	+2.04%	2,910
06/08/2026	42.77	44.10	41.94	42.16	-1.98%	3,001
06/05/2026	41.91	43.87	41.91	43.02	-0.13%	3,384
06/04/2026	41.30	43.07	41.30	43.07	-0.80%	7,070
06/03/2026	43.42	43.42	43.42	43.42	+0.17%	483,686
06/02/2026	41.65	43.35	41.65	43.35	+1.04%	7,117
06/01/2026	40.66	43.99	40.66	42.90	+5.52%	156,778
05/29/2026	42.18	42.18	40.31	40.66	-2.59%	7,210
05/28/2026	41.95	41.95	41.74	41.74	+1.23%	3,159
05/27/2026	41.33	41.33	41.23	41.23	-0.30%	2,973
05/26/2026	42.64	42.64	41.36	41.36	-5.73%	547,610
05/22/2026	43.87	43.87	43.87	43.87	+2.24%	702
05/22/2026	$0.39 Dividend
05/21/2026	42.35	42.91	42.29	42.91	+0.51%	3,134
05/20/2026	43.59	43.59	41.82	42.69	-2.58%	1,312
05/19/2026	43.23	44.31	43.23	43.82	+3.59%	4,870
05/18/2026	41.29	43.63	41.29	42.30	+2.03%	862
05/15/2026	41.85	42.09	40.87	41.46	+1.08%	10,272
05/14/2026	40.62	41.54	40.62	41.02	+0.19%	1,308