Yahoo

Mail

Singapore markets close in 7 hours 57 minutes

Straits Times Index
3,072.99
-11.71(-0.38%)
Nikkei
33,502.28
+15.39(+0.05%)
Hang Seng
17,042.88
+49.44(+0.29%)
FTSE 100
7,453.75
+30.29(+0.41%)
Bitcoin USD
37,683.85
-86.32(-0.23%)
CMC Crypto 200
780.19
-3.45(-0.44%)

Shell plc (RYDAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

32.63

+0.51

(+1.59%)

At close: 10:32AM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	31.76	32.63	31.76	32.63	32.63	491
29 Nov 2023	31.76	32.12	31.76	32.12	32.12	400
28 Nov 2023	32.95	32.95	32.28	32.50	32.50	2,900
27 Nov 2023	31.61	32.28	31.61	31.89	31.89	2,700
24 Nov 2023	32.63	33.30	32.63	32.95	32.95	2,200
22 Nov 2023	30.16	32.18	30.16	31.80	31.80	11,700
21 Nov 2023	31.15	32.96	31.15	32.84	32.84	5,200
20 Nov 2023	33.00	33.42	31.50	33.42	33.42	1,700
17 Nov 2023	32.41	32.41	30.66	30.66	30.66	1,900
16 Nov 2023	33.35	33.35	32.29	32.29	32.29	1,000
16 Nov 2023	0.331 Dividend
15 Nov 2023	32.60	33.33	31.21	32.79	32.46	2,100
14 Nov 2023	30.90	32.08	30.90	31.25	30.93	2,800
13 Nov 2023	31.00	33.65	31.00	32.04	31.72	1,500
10 Nov 2023	31.51	32.30	31.51	31.85	31.53	1,900
09 Nov 2023	30.90	31.78	30.90	31.78	31.46	700
08 Nov 2023	32.00	32.19	31.44	31.44	31.12	1,600
07 Nov 2023	32.42	32.53	32.24	32.53	32.20	3,400
06 Nov 2023	32.86	32.86	32.25	32.25	31.92	900
03 Nov 2023	33.07	33.08	32.05	32.85	32.52	10,400
02 Nov 2023	33.00	33.78	33.00	33.65	33.31	9,400
01 Nov 2023	31.29	32.50	31.29	32.48	32.15	1,400
31 Oct 2023	30.95	31.30	30.95	31.30	30.98	1,200
30 Oct 2023	32.28	32.28	32.28	32.28	31.95	-
27 Oct 2023	31.94	32.71	31.91	32.28	31.95	1,900
26 Oct 2023	32.01	32.75	31.76	31.76	31.44	2,600
25 Oct 2023	32.00	32.51	31.35	31.35	31.03	2,800
24 Oct 2023	31.56	32.63	31.56	32.63	32.30	2,300
23 Oct 2023	33.25	33.25	33.00	33.00	32.67	2,200
20 Oct 2023	33.13	33.13	33.00	33.00	32.67	600
19 Oct 2023	32.32	33.08	32.00	32.85	32.52	1,700
18 Oct 2023	33.19	33.71	33.11	33.71	33.37	8,400
17 Oct 2023	32.66	34.39	32.66	33.53	33.19	3,000
16 Oct 2023	33.30	33.50	32.60	33.50	33.16	7,300
13 Oct 2023	32.07	32.07	32.07	32.07	31.75	400
12 Oct 2023	31.23	32.07	31.23	32.07	31.75	1,800
11 Oct 2023	32.67	32.85	32.50	32.85	32.52	9,100
10 Oct 2023	32.38	32.75	32.38	32.43	32.10	11,100
09 Oct 2023	31.80	32.40	31.80	31.94	31.62	8,700
06 Oct 2023	31.85	31.85	30.45	31.61	31.29	2,400
05 Oct 2023	30.02	30.77	30.02	30.77	30.46	600
04 Oct 2023	30.83	31.15	30.78	30.78	30.47	1,200
03 Oct 2023	30.76	31.11	29.84	29.84	29.54	1,300
02 Oct 2023	31.08	31.08	31.08	31.08	30.77	400
29 Sept 2023	31.95	31.95	31.95	31.95	31.63	400
28 Sept 2023	31.17	32.49	31.17	31.91	31.59	7,600
27 Sept 2023	31.67	31.70	30.85	30.85	30.54	14,000
26 Sept 2023	31.60	32.15	31.26	32.15	31.83	2,700
25 Sept 2023	32.49	33.20	30.57	31.50	31.18	2,500
22 Sept 2023	32.00	32.00	31.61	31.61	31.29	2,700
21 Sept 2023	31.47	31.47	31.47	31.47	31.15	10,700
20 Sept 2023	32.10	32.22	31.64	31.64	31.32	14,000
19 Sept 2023	31.40	31.40	31.40	31.40	31.08	2,200
18 Sept 2023	32.00	32.00	31.50	31.95	31.63	14,000
15 Sept 2023	31.45	32.49	31.45	32.04	31.72	23,800
14 Sept 2023	31.66	32.25	31.25	31.51	31.19	8,500
13 Sept 2023	30.51	31.75	30.14	30.14	29.84	5,100
12 Sept 2023	31.50	31.52	31.45	31.45	31.13	3,900
11 Sept 2023	31.33	31.36	30.80	31.15	30.84	4,300
08 Sept 2023	30.94	31.40	30.94	30.98	30.67	2,900
07 Sept 2023	31.28	31.28	31.28	31.28	30.96	300
06 Sept 2023	31.20	31.21	30.94	30.94	30.63	3,800
05 Sept 2023	31.20	31.20	30.80	30.80	30.49	3,000
01 Sept 2023	31.00	31.07	29.91	30.16	29.86	6,000
31 Aug 2023	30.25	30.69	30.06	30.61	30.30	800
30 Aug 2023	30.38	30.75	30.02	30.24	29.93	1,800
29 Aug 2023	30.02	30.13	30.00	30.13	29.83	4,300
28 Aug 2023	29.50	30.65	29.50	30.65	30.34	3,900
25 Aug 2023	29.60	29.60	29.60	29.60	29.30	-
24 Aug 2023	30.43	30.43	28.75	29.60	29.30	1,800
23 Aug 2023	28.85	29.56	28.85	29.35	29.05	3,700
22 Aug 2023	29.20	30.25	29.20	29.88	29.58	4,200
21 Aug 2023	30.33	30.33	29.47	29.79	29.49	4,300
18 Aug 2023	28.90	29.58	28.75	29.08	28.79	1,600
17 Aug 2023	28.89	30.65	28.81	30.05	29.75	9,500
16 Aug 2023	30.65	30.65	29.75	29.75	29.45	1,100
15 Aug 2023	29.26	30.28	29.26	30.28	29.97	3,900
14 Aug 2023	31.05	31.05	30.18	30.18	29.88	900
11 Aug 2023	30.50	30.90	30.50	30.77	30.46	1,100
10 Aug 2023	30.49	30.52	29.53	29.55	29.25	1,200
10 Aug 2023	0.331 Dividend
09 Aug 2023	30.90	30.90	30.13	30.13	29.50	1,900
08 Aug 2023	29.70	30.18	29.70	30.18	29.55	1,900
07 Aug 2023	29.65	30.43	29.65	29.97	29.34	2,200
04 Aug 2023	29.95	29.95	29.60	29.95	29.32	1,100
03 Aug 2023	30.00	30.00	29.85	29.85	29.22	6,000
02 Aug 2023	30.00	30.82	28.75	30.00	29.37	2,800
01 Aug 2023	30.00	30.57	30.00	30.30	29.66	900
31 Jul 2023	30.78	30.78	30.63	30.63	29.99	600
28 Jul 2023	31.51	31.51	30.24	30.50	29.86	3,100
27 Jul 2023	30.45	30.85	30.05	30.45	29.81	2,400
26 Jul 2023	31.21	31.21	30.06	30.80	30.15	25,100
25 Jul 2023	30.60	31.34	30.60	30.86	30.21	1,400
24 Jul 2023	31.25	31.50	31.20	31.38	30.72	3,000
21 Jul 2023	30.85	31.05	30.85	31.00	30.35	12,800
20 Jul 2023	30.05	30.64	30.05	30.64	30.00	1,000
19 Jul 2023	29.46	30.83	29.46	30.45	29.81	1,400
18 Jul 2023	30.21	30.21	30.07	30.07	29.44	700
17 Jul 2023	29.83	30.25	29.50	30.24	29.61	2,700
14 Jul 2023	30.75	30.75	30.35	30.35	29.71	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.99-11.71(-0.38%)

Nikkei33,502.28+15.39(+0.05%)

Hang Seng17,042.88+49.44(+0.29%)

FTSE 1007,453.75+30.29(+0.41%)

Bitcoin USD37,683.85-86.32(-0.23%)

CMC Crypto 200780.19-3.45(-0.44%)

Shell plc (RYDAF)

Straits Times Index
3,072.99
-11.71(-0.38%)

Nikkei
33,502.28
+15.39(+0.05%)

Hang Seng
17,042.88
+49.44(+0.29%)

FTSE 100
7,453.75
+30.29(+0.41%)

Bitcoin USD
37,683.85
-86.32(-0.23%)

CMC Crypto 200
780.19
-3.45(-0.44%)