Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,308.12 -700.03 (-1.09%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Shell plc (RYDAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 35.49 | 36.33 | 35.22 | 36.33 | 36.33 | 1,000 |
| 25 Apr 2024 | 34.18 | 36.39 | 34.18 | 36.39 | 36.39 | 5,900 |
| 24 Apr 2024 | 34.95 | 36.36 | 34.95 | 36.30 | 36.30 | 4,500 |
| 23 Apr 2024 | 36.20 | 36.37 | 35.34 | 36.37 | 36.37 | 2,400 |
| 22 Apr 2024 | 33.91 | 35.65 | 33.69 | 33.69 | 33.69 | 2,000 |
| 19 Apr 2024 | 35.20 | 35.65 | 34.45 | 35.60 | 35.60 | 10,000 |
| 18 Apr 2024 | 35.88 | 35.88 | 35.20 | 35.20 | 35.20 | 400 |
| 17 Apr 2024 | 35.15 | 35.95 | 35.15 | 35.88 | 35.88 | 700 |
| 16 Apr 2024 | 35.45 | 35.45 | 35.15 | 35.15 | 35.15 | 34,100 |
| 15 Apr 2024 | 36.45 | 36.47 | 35.90 | 35.90 | 35.90 | 1,200 |
| 12 Apr 2024 | 37.48 | 37.95 | 35.15 | 36.45 | 36.45 | 17,300 |
| 11 Apr 2024 | 36.10 | 36.10 | 35.30 | 35.99 | 35.99 | 10,700 |
| 10 Apr 2024 | 35.91 | 36.00 | 35.34 | 36.00 | 36.00 | 2,600 |
| 09 Apr 2024 | 35.34 | 35.74 | 35.34 | 35.74 | 35.74 | 2,800 |
| 08 Apr 2024 | 33.75 | 35.86 | 33.75 | 35.63 | 35.63 | 2,700 |
| 05 Apr 2024 | 34.53 | 35.25 | 34.53 | 35.25 | 35.25 | 30,800 |
| 04 Apr 2024 | 34.50 | 34.55 | 34.50 | 34.53 | 34.53 | 3,000 |
| 03 Apr 2024 | 33.82 | 34.14 | 33.78 | 34.14 | 34.14 | 800 |
| 02 Apr 2024 | 33.73 | 34.85 | 33.53 | 34.10 | 34.10 | 4,500 |
| 01 Apr 2024 | 31.50 | 32.40 | 31.50 | 31.50 | 31.50 | 800 |
| 28 Mar 2024 | 33.28 | 33.28 | 31.51 | 31.51 | 31.51 | 8,200 |
| 27 Mar 2024 | 32.20 | 32.26 | 32.20 | 32.26 | 32.26 | 700 |
| 26 Mar 2024 | 33.50 | 33.50 | 32.22 | 32.27 | 32.27 | 6,800 |
| 25 Mar 2024 | 32.04 | 33.29 | 32.02 | 33.20 | 33.20 | 8,600 |
| 22 Mar 2024 | 31.48 | 32.94 | 31.48 | 32.90 | 32.90 | 9,100 |
| 21 Mar 2024 | 33.35 | 33.40 | 32.72 | 33.26 | 33.26 | 1,400 |
| 20 Mar 2024 | 32.53 | 33.20 | 32.53 | 33.20 | 33.20 | 2,000 |
| 19 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 300 |
| 18 Mar 2024 | 31.70 | 32.72 | 31.70 | 32.30 | 32.30 | 2,000 |
| 15 Mar 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1,600 |
| 14 Mar 2024 | 32.00 | 32.25 | 31.54 | 32.25 | 32.25 | 6,200 |
| 13 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 700 |
| 12 Mar 2024 | 32.00 | 32.00 | 30.86 | 30.86 | 30.86 | 2,200 |
| 11 Mar 2024 | 30.65 | 32.00 | 30.65 | 31.00 | 31.00 | 2,100 |
| 08 Mar 2024 | 31.75 | 31.75 | 31.35 | 31.35 | 31.35 | 600 |
| 07 Mar 2024 | 31.72 | 31.72 | 30.60 | 30.87 | 30.87 | 2,500 |
| 06 Mar 2024 | 32.00 | 32.00 | 31.67 | 31.67 | 31.67 | 4,800 |
| 05 Mar 2024 | 31.25 | 31.45 | 30.57 | 30.57 | 30.57 | 3,100 |
| 04 Mar 2024 | 30.01 | 31.55 | 29.76 | 31.36 | 31.36 | 3,600 |
| 01 Mar 2024 | 32.10 | 32.10 | 31.67 | 31.67 | 31.67 | 500 |
| 29 Feb 2024 | 31.67 | 31.67 | 31.24 | 31.67 | 31.67 | 11,200 |
| 28 Feb 2024 | 32.00 | 32.00 | 30.25 | 31.20 | 31.20 | 2,200 |
| 27 Feb 2024 | 31.59 | 31.59 | 30.75 | 30.75 | 30.75 | 700 |
| 26 Feb 2024 | 30.20 | 31.62 | 30.20 | 31.20 | 31.20 | 4,200 |
| 23 Feb 2024 | 30.60 | 31.64 | 30.60 | 31.62 | 31.62 | 2,900 |
| 22 Feb 2024 | 32.00 | 32.00 | 30.15 | 31.39 | 31.39 | 6,200 |
| 21 Feb 2024 | 31.23 | 31.36 | 31.23 | 31.36 | 31.36 | 600 |
| 20 Feb 2024 | 31.00 | 31.19 | 30.37 | 30.37 | 30.37 | 2,800 |
| 16 Feb 2024 | 31.54 | 31.77 | 30.86 | 31.41 | 31.41 | 2,000 |
| 15 Feb 2024 | 28.99 | 31.90 | 28.96 | 31.37 | 31.37 | 8,100 |
| 15 Feb 2024 | 0.344 Dividend | |||||
| 14 Feb 2024 | 32.00 | 32.00 | 29.80 | 31.99 | 31.65 | 5,700 |
| 13 Feb 2024 | 31.99 | 31.99 | 30.89 | 30.89 | 30.56 | 1,800 |
| 12 Feb 2024 | 31.51 | 31.75 | 30.76 | 31.75 | 31.41 | 1,400 |
| 09 Feb 2024 | 31.50 | 31.50 | 30.75 | 30.76 | 30.43 | 1,600 |
| 08 Feb 2024 | 30.25 | 31.50 | 30.25 | 30.76 | 30.43 | 14,500 |
| 07 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.03 | 2,100 |
| 06 Feb 2024 | 31.80 | 32.15 | 31.05 | 31.38 | 31.04 | 1,000 |
| 05 Feb 2024 | 31.75 | 32.48 | 30.25 | 30.98 | 30.65 | 2,900 |
| 02 Feb 2024 | 31.75 | 31.75 | 30.55 | 31.38 | 31.04 | 1,500 |
| 01 Feb 2024 | 32.00 | 32.91 | 31.76 | 31.76 | 31.42 | 11,500 |
| 31 Jan 2024 | 30.75 | 31.64 | 30.25 | 31.64 | 31.30 | 4,100 |
| 30 Jan 2024 | 29.65 | 31.73 | 29.65 | 30.10 | 29.78 | 1,000 |
| 29 Jan 2024 | 30.15 | 31.10 | 30.15 | 30.15 | 29.83 | 6,600 |
| 26 Jan 2024 | 29.73 | 31.00 | 29.73 | 31.00 | 30.67 | 4,500 |
| 25 Jan 2024 | 31.90 | 31.90 | 29.31 | 29.31 | 28.99 | 3,600 |
| 24 Jan 2024 | 29.30 | 29.73 | 29.30 | 29.73 | 29.41 | 300 |
| 23 Jan 2024 | 29.05 | 30.06 | 28.47 | 30.00 | 29.68 | 8,400 |
| 22 Jan 2024 | 31.00 | 31.00 | 28.35 | 29.58 | 29.26 | 3,000 |
| 19 Jan 2024 | 28.65 | 30.53 | 28.65 | 28.65 | 28.34 | 3,200 |
| 18 Jan 2024 | 29.09 | 29.09 | 29.08 | 29.09 | 28.78 | 13,000 |
| 17 Jan 2024 | 28.40 | 30.29 | 28.40 | 29.66 | 29.34 | 9,800 |
| 16 Jan 2024 | 29.70 | 31.20 | 29.70 | 31.20 | 30.86 | 6,000 |
| 12 Jan 2024 | 33.21 | 33.25 | 30.46 | 31.89 | 31.55 | 3,600 |
| 11 Jan 2024 | 31.16 | 31.45 | 31.09 | 31.45 | 31.11 | 3,100 |
| 10 Jan 2024 | 30.93 | 31.56 | 30.93 | 31.56 | 31.22 | 1,800 |
| 09 Jan 2024 | 30.45 | 30.93 | 30.45 | 30.93 | 30.60 | 1,100 |
| 08 Jan 2024 | 30.93 | 33.25 | 30.93 | 31.01 | 30.68 | 9,700 |
| 05 Jan 2024 | 33.17 | 33.34 | 32.10 | 32.10 | 31.75 | 1,100 |
| 04 Jan 2024 | 33.00 | 33.13 | 32.58 | 32.58 | 32.23 | 4,800 |
| 03 Jan 2024 | 32.75 | 32.75 | 31.75 | 32.32 | 31.97 | 2,600 |
| 02 Jan 2024 | 32.65 | 32.65 | 31.91 | 32.13 | 31.78 | 2,600 |
| 29 Dec 2023 | 31.00 | 32.32 | 31.00 | 32.00 | 31.66 | 8,500 |
| 28 Dec 2023 | 33.01 | 33.01 | 32.00 | 32.00 | 31.66 | 1,900 |
| 27 Dec 2023 | 31.15 | 32.44 | 31.15 | 32.43 | 32.08 | 13,100 |
| 26 Dec 2023 | 32.20 | 32.25 | 32.20 | 32.25 | 31.90 | 500 |
| 22 Dec 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 31.73 | 600 |
| 21 Dec 2023 | 32.00 | 32.00 | 31.83 | 32.00 | 31.66 | 1,500 |
| 20 Dec 2023 | 31.00 | 32.50 | 31.00 | 32.00 | 31.66 | 2,700 |
| 19 Dec 2023 | 31.01 | 31.75 | 31.01 | 31.75 | 31.41 | 500 |
| 18 Dec 2023 | 31.15 | 32.00 | 31.15 | 31.69 | 31.35 | 2,400 |
| 15 Dec 2023 | 30.45 | 32.00 | 30.45 | 31.58 | 31.24 | 2,500 |
| 14 Dec 2023 | 31.57 | 32.00 | 31.26 | 32.00 | 31.66 | 1,400 |
| 13 Dec 2023 | 31.03 | 31.71 | 31.03 | 31.11 | 30.78 | 800 |
| 12 Dec 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.02 | 300 |
| 11 Dec 2023 | 31.15 | 32.05 | 30.86 | 31.20 | 30.86 | 4,100 |
| 08 Dec 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.76 | - |
| 07 Dec 2023 | 32.00 | 32.00 | 30.66 | 31.09 | 30.76 | 1,500 |
| 06 Dec 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.68 | 300 |
| 05 Dec 2023 | 32.31 | 32.65 | 30.95 | 31.15 | 30.82 | 8,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.