Shell PLC ADR (SHEL) went public on July 21, 2005, when it opened at a split-adjusted price of $24.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $71.83 | $73.04 | $70.43 | $71.85 | 40,996,301 |
July 2025 | $69.98 | $72.48 | $68.53 | $71.50 | 89,552,319 |
June 2025 | $66.74 | $72.44 | $66.16 | $69.72 | 109,219,191 |
May 2025 | $63.21 | $66.54 | $63.00 | $65.57 | 75,907,114 |
April 2025 | $71.27 | $71.63 | $57.35 | $63.17 | 137,970,563 |
March 2025 | $67.03 | $72.67 | $63.74 | $71.79 | 122,997,932 |
February 2025 | $63.29 | $67.09 | $62.93 | $66.09 | 65,764,279 |
January 2025 | $61.04 | $65.21 | $60.87 | $63.82 | 88,750,549 |
December 2024 | $62.68 | $63.61 | $58.29 | $60.72 | 84,809,113 |
November 2024 | $65.23 | $66.01 | $61.82 | $62.75 | 90,539,080 |
October 2024 | $62.96 | $67.67 | $62.43 | $64.79 | 96,617,113 |
September 2024 | $66.85 | $66.98 | $61.12 | $63.25 | 97,289,840 |
August 2024 | $70.27 | $70.74 | $65.12 | $68.73 | 74,903,874 |
July 2024 | $69.10 | $70.32 | $67.28 | $69.56 | 66,293,894 |
June 2024 | $69.01 | $69.01 | $65.14 | $68.58 | 69,210,961 |
May 2024 | $67.20 | $70.21 | $66.43 | $69.15 | 84,067,781 |
April 2024 | $63.09 | $69.59 | $62.67 | $67.44 | 107,437,428 |
March 2024 | $59.66 | $63.80 | $59.00 | $63.09 | 72,126,544 |
February 2024 | $59.81 | $60.67 | $58.24 | $59.13 | 99,939,166 |
January 2024 | $61.31 | $62.98 | $56.17 | $58.57 | 112,074,655 |
December 2023 | $61.17 | $61.78 | $58.68 | $61.26 | 107,475,774 |
November 2023 | $60.37 | $63.35 | $59.26 | $61.26 | 103,276,266 |
October 2023 | $59.49 | $63.33 | $56.76 | $60.03 | 142,088,401 |
September 2023 | $58.07 | $60.79 | $57.58 | $59.33 | 103,461,214 |
August 2023 | $55.82 | $58.15 | $54.26 | $57.22 | 87,601,196 |
