Shell PLC ADR (SHEL) went public on July 21, 2005, when it opened at a split-adjusted price of $21.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $90.20 | $90.34 | $88.69 | $88.98 | 6,359,038 |
April 2026 | $93.26 | $94.66 | $86.00 | $90.67 | 174,974,113 |
March 2026 | $84.51 | $94.90 | $81.55 | $93.00 | 184,595,860 |
February 2026 | $75.34 | $83.67 | $73.78 | $83.51 | 94,442,435 |
January 2026 | $73.35 | $77.45 | $67.99 | $76.32 | 123,334,753 |
December 2025 | $73.49 | $74.48 | $69.47 | $72.80 | 77,644,038 |
November 2025 | $73.46 | $76.03 | $71.79 | $73.09 | 79,209,055 |
October 2025 | $70.89 | $74.96 | $69.86 | $73.53 | 94,722,850 |
September 2025 | $72.02 | $72.61 | $69.12 | $70.20 | 94,828,211 |
August 2025 | $70.50 | $72.83 | $69.12 | $72.51 | 67,469,512 |
July 2025 | $68.68 | $71.13 | $67.26 | $70.17 | 89,552,319 |
June 2025 | $65.49 | $71.09 | $64.93 | $68.42 | 109,219,191 |
May 2025 | $62.03 | $65.30 | $61.83 | $64.35 | 75,907,114 |
April 2025 | $69.94 | $70.30 | $56.29 | $61.99 | 137,970,563 |
March 2025 | $65.78 | $71.32 | $62.56 | $70.45 | 122,997,932 |
February 2025 | $62.11 | $65.84 | $61.76 | $64.86 | 65,764,279 |
January 2025 | $59.91 | $64.00 | $59.73 | $62.64 | 88,750,549 |
December 2024 | $61.51 | $62.43 | $57.21 | $59.59 | 84,809,113 |
November 2024 | $64.01 | $64.78 | $60.67 | $61.58 | 90,539,080 |
October 2024 | $61.79 | $66.41 | $61.27 | $63.58 | 96,617,113 |
September 2024 | $65.60 | $65.74 | $59.99 | $62.07 | 97,289,840 |
August 2024 | $68.96 | $69.43 | $63.91 | $67.45 | 74,903,874 |
July 2024 | $67.81 | $69.02 | $66.03 | $68.27 | 66,293,894 |
June 2024 | $67.73 | $67.73 | $63.92 | $67.30 | 69,210,961 |
May 2024 | $65.95 | $68.91 | $65.19 | $67.86 | 84,067,781 |