OTC:RYDAF | Historical Stock Price | Shell plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-25 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.55$15.46$22.67$33.23$48.72$71.422008-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$29.25$32.7117,800
2019-12-30$29.40$32.8810,400
2019-12-27$29.69$33.21125,700
2019-12-26$29.55$33.052,600
2019-12-24$29.55$33.0512,700
2019-12-23$29.35$32.838,000
2019-12-20$29.26$32.73193,200
2019-12-19$29.93$33.47135,400
2019-12-18$29.65$33.164,900
2019-12-17$29.50$32.9911,800
2019-12-16$29.00$32.436,400
2019-12-13$29.08$32.525,400
2019-12-12$28.96$32.3972,900
2019-12-11$28.74$32.14200
2019-12-10$28.74$32.149,700
2019-12-09$28.65$32.04104,900
2019-12-06$28.61$32.001,700
2019-12-05$28.50$31.887,700
2019-12-04$28.68$32.082,200
2019-12-03$28.43$31.8092,500
2019-12-02$29.04$32.487,700
2019-11-29$28.50$31.88123,700
2019-11-27$28.75$32.1647,500
2019-11-26$29.20$32.6610,600
2019-11-25$29.66$33.1715,600
2019-11-22$29.55$33.053,700
2019-11-21$29.09$32.54101,300
2019-11-20$29.19$32.65107,700
2019-11-19$30.03$33.59143,600
2019-11-18$30.15$33.723,000
2019-11-15$29.95$33.501,400
2019-11-14$29.97$33.52224,500
2019-11-13$30.32$33.3975,900
2019-11-12$30.30$33.362,600
2019-11-11$30.00$33.0362,700
2019-11-08$30.55$33.64204,100
2019-11-07$30.43$33.51152,600
2019-11-06$30.42$33.50166,400
2019-11-05$29.93$32.9611,500
2019-11-04$30.19$33.247,200
2019-11-01$29.43$32.41122,900
2019-10-31$29.37$32.343,600
2019-10-30$30.45$33.532,000
2019-10-29$29.85$32.872,700
2019-10-28$29.84$32.863,500
2019-10-25$29.60$32.594,300
2019-10-24$29.75$32.764,700
2019-10-23$29.95$32.983,800
2019-10-22$29.75$32.761,300
2019-10-21$29.60$32.591,700
2019-10-18$28.75$31.663,200
2019-10-17$29.44$32.42200
2019-10-16$29.26$32.2247,200
2019-10-15$28.70$31.6063,200
2019-10-14$28.84$31.761,300
2019-10-11$28.70$31.60100
2019-10-10$28.44$31.321,200
2019-10-09$28.75$31.66161,000
2019-10-08$28.15$31.0069,100
2019-10-07$29.17$32.121,700
2019-10-04$28.94$31.87600
2019-10-03$28.00$30.83113,800
2019-10-02$28.65$31.55113,800
2019-10-01$29.00$31.9360,700
2019-09-30$28.84$31.7651,700
2019-09-27$29.71$32.71280,700
2019-09-26$29.52$32.50277,100
2019-09-25$28.74$31.6539,700
2019-09-24$29.38$32.35162,700
2019-09-23$29.74$32.755,900
2019-09-20$29.75$32.76100
2019-09-19$29.33$32.3024,600
2019-09-18$29.12$32.06306,400
2019-09-17$28.50$31.384,500
2019-09-16$28.96$31.89136,600
2019-09-13$28.25$31.1172,100
2019-09-12$28.33$31.1953,900
2019-09-11$28.52$31.402,400
2019-09-10$28.55$31.447,900
2019-09-09$28.08$30.92500,400
2019-09-06$27.77$30.58122,400
2019-09-05$28.46$31.34403,400
2019-09-04$27.74$30.54160,800
2019-09-03$28.23$31.089,500
2019-08-30$27.50$30.285,800
2019-08-29$28.26$31.122,000
2019-08-28$27.65$30.45153,500
2019-08-27$27.50$30.281,600
2019-08-26$28.18$31.03313,100
2019-08-23$27.82$30.631,500
2019-08-22$27.95$30.7811,200
2019-08-21$28.16$31.01562,100
2019-08-20$27.55$30.3415,000
2019-08-19$28.21$31.0616,900
2019-08-16$28.34$31.2161,000
2019-08-15$27.70$30.5075,200
2019-08-14$28.05$30.373,300
2019-08-13$28.84$31.2239,700
2019-08-12$28.84$31.22400
2019-08-09$28.40$30.75191,800
2019-08-08$28.90$31.29104,100
2019-08-07$28.19$30.522,500
2019-08-06$29.20$31.61352,400
2019-08-05$28.00$30.31303,900
2019-08-02$29.10$31.516,300
2019-08-01$29.50$31.949,600
2019-07-31$31.50$34.101,700
2019-07-30$31.95$34.5987,200
2019-07-29$31.70$34.32172,900
2019-07-26$31.80$34.43187,100
2019-07-25$31.55$34.161,300
2019-07-24$31.55$34.16463,600
2019-07-23$32.08$34.731,000
2019-07-22$32.00$34.64248,100
2019-07-19$31.75$34.37201,700
2019-07-18$31.90$34.5448,000
2019-07-17$31.60$34.21500
2019-07-16$32.00$34.6470,400
2019-07-15$32.30$34.9712,600
2019-07-12$32.48$35.161,100
2019-07-11$32.63$35.3382,900
2019-07-10$32.93$35.651,400
2019-07-09$32.20$34.867,400
2019-07-08$32.10$34.75800
2019-07-05$32.25$34.921,000
2019-07-03$32.68$35.3895,600
2019-07-02$32.50$35.192,100
2019-07-01$33.00$35.7312,000
2019-06-28$32.60$35.293,200
2019-06-27$32.84$35.551,200
2019-06-26$32.95$35.6717,600
2019-06-25$32.85$35.573,300
2019-06-24$32.80$35.512,000
2019-06-21$33.00$35.735,300
2019-06-20$32.55$35.246,400
2019-06-19$32.10$34.75900
2019-06-18$32.11$34.7683,900
2019-06-17$31.95$34.591,100
2019-06-14$31.45$34.05300
2019-06-13$32.10$34.753,500
2019-06-12$31.93$34.573,100
2019-06-11$32.40$35.082,500
2019-06-10$32.12$34.772,500
2019-06-07$32.50$35.19101,900
2019-06-06$31.49$34.0960,800
2019-06-05$31.10$33.6783,300
2019-06-04$30.83$33.38184,000
2019-06-03$31.00$33.563,800
2019-05-31$31.26$33.84178,400
2019-05-30$31.39$33.98300
2019-05-29$31.35$33.9445,100
2019-05-28$31.35$33.94800
2019-05-24$31.75$34.37160,700
2019-05-23$31.59$34.201,300
2019-05-22$32.46$35.141,300
2019-05-21$32.79$35.503,600
2019-05-20$32.25$34.923,700
2019-05-17$32.10$34.754,100
2019-05-16$32.60$35.293,200
2019-05-15$32.90$35.11200
2019-05-14$32.68$34.883,300
2019-05-13$32.20$34.362,100
2019-05-10$32.45$34.63800
2019-05-09$32.05$34.201,700
2019-05-08$31.25$33.3565,600
2019-05-07$31.42$33.53183,000
2019-05-06$32.05$34.20201,400
2019-05-03$32.15$34.31299,700
2019-05-02$32.24$34.415,700
2019-05-01$31.61$33.732,600
2019-04-30$31.95$34.10123,900
2019-04-29$31.75$33.8882,300
2019-04-26$31.45$33.5662,200
2019-04-25$32.31$34.482,500
2019-04-24$32.01$34.161,100
2019-04-23$32.40$34.582,500
2019-04-22$32.29$34.46900
2019-04-18$31.60$33.724,400
2019-04-17$32.26$34.432,300
2019-04-16$32.00$34.157,800
2019-04-15$32.10$34.262,300
2019-04-12$32.50$34.681,700
2019-04-11$32.50$34.683,600
2019-04-10$32.85$35.06900
2019-04-09$31.72$33.855,700
2019-04-08$32.71$34.9116,600
2019-04-05$32.50$34.689,300
2019-04-04$32.00$34.151,000
2019-04-03$31.94$34.093,500
2019-04-02$31.77$33.90200,500
2019-04-01$31.61$33.73200
2019-03-29$31.78$33.92149,200
2019-03-28$31.98$34.13100
2019-03-27$31.98$34.133,600
2019-03-26$32.03$34.18900
2019-03-25$31.40$33.5170,200
2019-03-22$31.45$33.5670,100
2019-03-21$32.00$34.1571,800
2019-03-20$32.47$34.652,400
2019-03-19$31.95$34.101,300
2019-03-18$31.65$33.78500
2019-03-15$31.50$33.62800
2019-03-14$31.91$34.052,200
2019-03-13$31.28$33.384,100
2019-03-12$30.95$33.03500
2019-03-11$30.80$32.872,800
2019-03-08$30.46$32.513,100
2019-03-07$30.75$32.8245,400
2019-03-06$30.75$32.8227,200
2019-03-05$31.29$33.39100
2019-03-04$31.29$33.396,400
2019-03-01$31.36$33.47200
2019-02-28$31.10$33.197,900
2019-02-27$31.88$34.02300
2019-02-26$31.30$33.403,200
2019-02-25$31.20$33.302,700
2019-02-22$31.60$33.7267,000
2019-02-21$31.19$33.291,300
2019-02-20$31.58$33.70800
2019-02-19$31.96$34.1111,100
2019-02-15$31.80$33.941,500
2019-02-14$31.05$33.143,100
2019-02-13$31.80$33.433,200
2019-02-12$32.10$33.75139,000
2019-02-11$31.67$33.307,400
2019-02-08$31.90$33.541,500
2019-02-07$31.83$33.4782,800
2019-02-06$31.64$33.272,300
2019-02-05$32.09$33.7471,400
2019-02-04$32.00$33.651,200
2019-02-01$30.99$32.584,900
2019-01-31$30.74$32.329,100
2019-01-30$29.49$31.0141,100
2019-01-29$29.70$31.23200
2019-01-28$29.04$30.531,800
2019-01-25$29.54$31.061,700
2019-01-24$29.99$31.533,400
2019-01-23$29.60$31.12700
2019-01-22$30.09$31.648,200
2019-01-18$30.31$31.871,700
2019-01-17$30.08$31.633,100
2019-01-16$30.67$32.2552,100
2019-01-15$30.20$31.7551,200
2019-01-14$30.22$31.7751,500
2019-01-11$30.35$31.915,100
2019-01-10$30.70$32.2853,600
2019-01-09$30.89$32.481,300
2019-01-08$30.00$31.54700
2019-01-07$29.95$31.49501,500
2019-01-04$30.81$32.395,300
2019-01-03$30.13$31.6845,900
2019-01-02$29.25$30.754,600