Shell PLC (PK) (RYDAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.421 | -4.12362159025 | 34.46 | 34.5 | 32.545 | 4966 | 33.04081883 | CS |
| 4 | -1.881 | -5.38659793814 | 34.92 | 36.4 | 32 | 6005 | 33.55196752 | CS |
| 12 | -1.811 | -5.19655667145 | 34.85 | 37.01 | 31.9 | 4022 | 34.68635347 | CS |
| 26 | 0.511 | 1.5709542548 | 32.528 | 37.95 | 31.48 | 4649 | 35.01843602 | CS |
| 52 | 0.939 | 2.92523364486 | 32.1 | 37.95 | 28.35 | 4195 | 33.45807192 | CS |
| 156 | 13.359 | 67.881097561 | 19.68 | 37.95 | 19.51 | 19378 | 25.44587345 | CS |
| 260 | 3.289 | 11.0554621849 | 29.75 | 37.95 | 10.7 | 51370 | 20.48305218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 33.039 | -1.06 | -3.11 | 34.5 | 34.5 | 33.039 | 2941 |
| 1726781220 | 34.1 | 0.25 | 0.74 | 33.86 | 34.1625 | 33.86 | 729 |
| 1726694460 | 33.85 | 1.3 | 3.99 | 34.24 | 34.27 | 33.409999 | 3653 |
| 1726608240 | 32.549999 | -0.4 | -1.21 | 33.299999 | 33.299999 | 32.549999 | 8120 |
| 1726521720 | 32.95 | -0.4 | -1.20 | 32.95 | 32.95 | 32.95 | 8884 |
| 1726262940 | 33.35 | -0.4 | -1.19 | 34.46 | 34.47 | 32.545 | 3442 |
| 1726176540 | 33.75 | 1.25 | 3.85 | 32.509999 | 33.99 | 32.509999 | 722 |
| 1726089900 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1726003500 | 32.5 | -0.9 | -2.69 | 32.799999 | 33.34 | 32 | 4814 |
| 1725917160 | 33.4 | 0.04 | 0.12 | 32.36 | 33.4 | 32.36 | 3068 |
| 1725658020 | 33.359 | 0.04 | 0.11 | 33 | 33.359 | 32.659999 | 3131 |
| 1725571440 | 33.323999 | -0.8 | -2.33 | 33.75 | 33.75 | 33.009999 | 30462 |
| 1725485040 | 34.12 | -0.15 | -0.44 | 34.12 | 34.12 | 34.12 | 18939 |
| 1725398880 | 34.2713 | -0.88 | -2.50 | 35.15 | 35.15 | 33.523 | 1038 |
| 1725052800 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1724966400 | 35.15 | -0.31 | -0.87 | 35.775 | 36 | 35.15 | 656 |
| 1724880480 | 35.4575 | 0 | 0.00 | 35.4575 | 35.4575 | 35.4575 | 0 |
| 1724794080 | 35.4575 | 0.46 | 1.31 | 35.67 | 35.67 | 35.4575 | 651 |
| 1724707740 | 35 | -0.21 | -0.60 | 34.42 | 36.4 | 34.42 | 5006 |
| 1724448480 | 35.21 | -0.59 | -1.64 | 34.92 | 35.21 | 34.736 | 2765 |
| 1724362140 | 35.7962 | 0.59 | 1.67 | 35.684 | 35.7962 | 35.684 | 5259 |
| 1724275380 | 35.208 | -0.44 | -1.23 | 35.205 | 36 | 35.205 | 756 |
| 1724188800 | 35.6457 | -0.46 | -1.27 | 36 | 36 | 35.055 | 3770 |
| 1724102880 | 36.105 | 1.08 | 3.10 | 36.105 | 36.105 | 36.105 | 217 |
| 1723843740 | 35.02 | 0.02 | 0.06 | 35.02 | 35.789676 | 35.02 | 2374 |
| 1723756860 | 35 | -0.39 | -1.10 | 35 | 35 | 35 | 682 |
| 1723670760 | 35.39 | 0 | 0.00 | 35.39 | 35.39 | 35.39 | 0 |
| 1723584360 | 35.39 | -0.03 | -0.08 | 35.1 | 35.39 | 34.375 | 1900 |
| 1723497900 | 35.42 | 0.13 | 0.37 | 33.65 | 35.42 | 33.65 | 1452 |
| 1723238400 | 35.29 | 0 | 0.00 | 35.29 | 35.29 | 35.29 | 0 |
| 1723152000 | 35.29 | 0.57 | 1.63 | 34.75 | 35.5476 | 34.75 | 6725 |
| 1723066200 | 34.7231 | 0 | 0.00 | 34.7231 | 34.7231 | 34.7231 | 0 |
| 1722979800 | 34.7231 | -0.13 | -0.36 | 35 | 35 | 34.7231 | 1099 |
| 1722893340 | 34.85 | -1.4 | -3.86 | 31.95 | 35.014 | 31.9 | 3126 |
| 1722634140 | 36.25 | 0.1 | 0.28 | 35.4625 | 36.25 | 35.4625 | 697 |
| 1722547620 | 36.15 | 0.65 | 1.83 | 36.71 | 36.95 | 35.7382 | 3527 |
| 1722461340 | 35.5 | 0.5 | 1.43 | 35.5 | 36 | 35.5 | 1435 |
| 1722374820 | 35 | -0.5 | -1.41 | 35.85 | 35.85 | 34.45 | 2830 |
| 1722288180 | 35.5 | -0.49 | -1.36 | 35.475 | 35.68 | 34.48 | 12113 |
| 1722029100 | 35.99 | 0.14 | 0.39 | 35.85 | 35.99 | 35.74 | 14456 |
| 1721942400 | 35.85 | 0.95 | 2.72 | 35.5 | 35.85 | 35.5 | 3102 |
| 1721856480 | 34.9 | -0.8 | -2.24 | 34.01 | 35.222 | 34.01 | 2234 |
| 1721770140 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1721683740 | 35.7 | -0.55 | -1.52 | 35.675 | 35.85 | 35.67 | 2385 |
| 1721424180 | 36.25 | 0.23 | 0.63 | 36 | 36.359 | 36 | 629 |
| 1721337960 | 36.022 | -0.25 | -0.70 | 36.27 | 36.27 | 36 | 8529 |
| 1721251320 | 36.275 | -0.01 | -0.04 | 35.88 | 36.835909 | 35.88 | 4185 |
| 1721164920 | 36.288 | 0.43 | 1.20 | 35.86 | 36.288 | 35.2275 | 2409 |
| 1721078940 | 35.856 | 0.02 | 0.06 | 36 | 36.57 | 35.3875 | 4596 |
| 1720819200 | 35.834 | -0.82 | -2.23 | 36.28 | 36.4 | 35.834 | 1376 |
| 1720733280 | 36.65 | 0.44 | 1.22 | 36.1 | 36.65 | 36.1 | 796 |
| 1720646880 | 36.21 | 0.71 | 2.00 | 35.7 | 36.21 | 35.35 | 2344 |
| 1720560000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1720473600 | 35.5 | -1.35 | -3.66 | 35.5 | 35.5 | 35.5 | 1306 |
| 1720214640 | 36.85 | -0.16 | -0.43 | 36.95 | 36.95 | 36.85 | 766 |
| 1720041000 | 37.01 | 0.96 | 2.66 | 35.93 | 37.01 | 35.93 | 271 |
| 1719955740 | 36.05 | -0.03 | -0.07 | 35.61 | 36.36 | 35.61 | 2660 |
| 1719868980 | 36.075 | 1.23 | 3.52 | 36.59 | 36.78 | 35.2 | 3701 |
| 1719610020 | 34.85 | -0.25 | -0.71 | 34.85 | 34.85 | 34.85 | 1318 |
| 1719523200 | 35.1 | -0.1 | -0.28 | 35.542 | 35.725 | 35.1 | 11237 |
| 1719437040 | 35.2 | -0.68 | -1.91 | 36.6 | 36.6 | 34.925 | 4800 |
| 1719350880 | 35.88475 | 0.51 | 1.46 | 35.88475 | 35.88475 | 35.88475 | 3305 |
| 1719264540 | 35.37 | 0.52 | 1.49 | 34.85 | 36.35 | 34.85 | 13592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
