Shell PLC ADR (SHEL) went public on July 21, 2005, when it opened at a split-adjusted price of $21.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $76.29 | $78.10 | $76.26 | $78.02 | 11,618,821 |
June 2026 | $85.16 | $88.03 | $76.39 | $77.54 | 137,792,571 |
May 2026 | $89.38 | $89.68 | $83.07 | $84.12 | 152,975,358 |
April 2026 | $92.42 | $93.81 | $85.23 | $89.86 | 176,624,308 |
March 2026 | $83.75 | $94.05 | $80.81 | $92.16 | 184,595,860 |
February 2026 | $74.65 | $82.91 | $73.11 | $82.76 | 106,289,422 |
January 2026 | $72.69 | $76.75 | $67.37 | $75.63 | 123,334,753 |
December 2025 | $72.83 | $73.81 | $68.84 | $72.14 | 77,644,038 |
November 2025 | $72.79 | $75.34 | $71.14 | $72.43 | 79,209,055 |
October 2025 | $70.25 | $74.28 | $69.23 | $72.86 | 94,722,850 |
September 2025 | $71.36 | $71.95 | $68.49 | $69.56 | 94,828,211 |
August 2025 | $69.86 | $72.17 | $68.49 | $71.85 | 67,469,512 |
July 2025 | $68.06 | $70.49 | $66.65 | $69.53 | 89,552,319 |
June 2025 | $64.90 | $70.45 | $64.34 | $67.80 | 109,219,191 |
May 2025 | $61.47 | $64.71 | $61.27 | $63.77 | 75,907,114 |
April 2025 | $69.31 | $69.66 | $55.78 | $61.43 | 137,970,563 |
March 2025 | $65.18 | $70.67 | $61.99 | $69.81 | 122,997,932 |
February 2025 | $61.55 | $65.25 | $61.20 | $64.27 | 65,764,279 |
January 2025 | $59.36 | $63.42 | $59.19 | $62.07 | 88,750,549 |
December 2024 | $60.96 | $61.87 | $56.69 | $59.05 | 84,809,113 |
November 2024 | $63.43 | $64.19 | $60.12 | $61.02 | 90,539,080 |
October 2024 | $61.23 | $65.81 | $60.72 | $63.01 | 96,617,113 |
September 2024 | $65.01 | $65.14 | $59.44 | $61.51 | 97,289,840 |
August 2024 | $68.34 | $68.80 | $63.33 | $66.84 | 74,903,874 |
July 2024 | $67.20 | $68.39 | $65.43 | $67.65 | 66,293,894 |