Shell PLC ADR (SHEL) went public on July 21, 2005, when it opened at a split-adjusted price of $22.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $74.04 | $75.56 | $68.63 | $73.42 | 65,784,621 |
December 2025 | $74.18 | $75.18 | $70.12 | $73.48 | 77,644,038 |
November 2025 | $74.14 | $76.74 | $72.46 | $73.77 | 79,209,055 |
October 2025 | $71.55 | $75.66 | $70.51 | $74.21 | 94,722,850 |
September 2025 | $72.69 | $73.29 | $69.77 | $70.86 | 94,828,211 |
August 2025 | $71.16 | $73.51 | $69.76 | $73.18 | 67,469,512 |
July 2025 | $69.32 | $71.80 | $67.89 | $70.82 | 89,552,319 |
June 2025 | $66.11 | $71.76 | $65.54 | $69.06 | 109,219,191 |
May 2025 | $62.61 | $65.91 | $62.41 | $64.95 | 75,907,114 |
April 2025 | $70.60 | $70.95 | $56.81 | $62.57 | 137,970,563 |
March 2025 | $66.39 | $71.98 | $63.14 | $71.11 | 122,997,932 |
February 2025 | $62.69 | $66.46 | $62.34 | $65.46 | 65,764,279 |
January 2025 | $60.47 | $64.59 | $60.29 | $63.22 | 88,750,549 |
December 2024 | $62.09 | $63.01 | $57.74 | $60.15 | 84,809,113 |
November 2024 | $64.61 | $65.39 | $61.24 | $62.16 | 90,539,080 |
October 2024 | $62.37 | $67.03 | $61.84 | $64.17 | 96,617,113 |
September 2024 | $66.22 | $66.35 | $60.55 | $62.65 | 97,289,840 |
August 2024 | $69.60 | $70.07 | $64.50 | $68.08 | 74,903,874 |
July 2024 | $68.45 | $69.66 | $66.65 | $68.91 | 66,293,894 |
June 2024 | $68.36 | $68.36 | $64.52 | $67.93 | 69,210,961 |
May 2024 | $66.56 | $69.55 | $65.80 | $68.49 | 84,067,781 |
April 2024 | $62.50 | $68.93 | $62.08 | $66.81 | 107,437,428 |
March 2024 | $59.10 | $63.20 | $58.44 | $62.50 | 72,126,544 |
February 2024 | $59.25 | $60.10 | $57.69 | $58.57 | 99,939,166 |
January 2024 | $60.73 | $62.38 | $55.64 | $58.01 | 112,074,655 |
