S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Shell (RYDAF)

OTC

$43.80+$0.07 (+0.17%)

Price as of Jun 03, 2026

N/A
Market Cap
33.22%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
-3.43%

Low Price$41.01

High Price$45.35
3 Months
+3.66%

Low Price$41.01

High Price$46.91
1 Year
+29.19%

Low Price$32.41

High Price$46.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/10/2026	42.21	42.45	41.82	42.33	+1.70%	12,214
03/09/2026	40.44	42.17	40.44	41.62	-0.59%	21,778
03/06/2026	41.75	41.97	41.38	41.87	+1.20%	3,120
03/05/2026	42.37	42.37	41.38	41.38	+1.83%	13,008
03/04/2026	39.49	40.70	39.49	40.63	-1.04%	2,513
03/03/2026	40.63	41.13	40.63	41.06	+1.03%	5,516
03/02/2026	41.62	42.36	40.24	40.64	+1.21%	18,285
02/27/2026	40.63	40.63	39.69	40.16	+3.76%	2,001
02/26/2026	38.70	39.95	38.70	38.70	-2.96%	3,530
02/25/2026	39.64	40.11	38.90	39.88	+2.52%	4,685
02/24/2026	39.79	39.79	38.90	38.90	-2.24%	4,250
02/23/2026	39.63	39.89	38.90	39.79	+2.82%	12,167
02/20/2026	38.70	38.70	38.70	38.70	+2.22%	1,223
02/20/2026	$0.37 Dividend
02/19/2026	38.77	39.34	37.59	37.86	+0.19%	16,827
02/18/2026	39.26	39.26	37.79	37.79	+1.00%	2,119
02/17/2026	37.41	37.41	37.41	37.41	-0.21%	475
02/13/2026	38.16	38.16	37.30	37.49	-4.14%	870
02/12/2026	38.47	39.11	37.85	39.11	+2.60%	1,376
02/11/2026	38.57	39.11	37.30	38.12	+0.08%	9,605
02/10/2026	38.28	38.28	37.71	38.09	+2.13%	21,326
02/09/2026	37.89	37.89	37.30	37.30	+2.05%	1,537
02/06/2026	38.28	38.28	36.32	36.55	-1.20%	4,681
02/05/2026	35.73	36.99	35.73	36.99	-4.03%	3,819
02/04/2026	36.95	38.55	36.95	38.55	+3.09%	36,637
02/03/2026	37.85	37.85	35.34	37.40	+0.53%	1,683
02/02/2026	37.61	37.61	37.20	37.20	+2.43%	3,969
01/30/2026	38.10	38.10	36.32	36.32	-4.67%	35,031
01/29/2026	37.30	38.10	36.27	38.10	+3.50%	7,023
01/28/2026	36.32	36.81	36.32	36.81	+1.83%	5,606
01/27/2026	36.71	36.71	34.82	36.14	-0.18%	2,785
01/26/2026	36.32	36.32	35.97	36.21	+1.62%	1,263
01/23/2026	34.55	36.34	34.55	35.63	+3.55%	102,390
01/22/2026	35.60	35.61	34.41	34.41	-5.37%	8,000
01/21/2026	36.45	36.45	34.88	36.36	+2.92%	752
01/20/2026	35.04	35.55	34.30	35.33	-1.37%	21,868
01/16/2026	35.19	36.77	35.19	35.82	0.00%	9,948
01/15/2026	35.82	36.56	35.82	35.82	-1.22%	5,613
01/14/2026	35.95	37.30	35.82	36.27	+6.92%	8,697
01/13/2026	33.91	34.93	33.91	33.92	-2.05%	1,788
01/12/2026	34.30	35.94	34.30	34.63	+1.19%	3,794