Shell plc (RYDAF) stock
RYDAFOTCCrude Petroleum & Natural GasFiscal year ends December 31Also trades as SHEL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 5/30
$52.00−0.11 (-0.21%)
Close on Oct 19, 2026Market cap $309.22BP/E –Yield –
Price history
Shell share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$52.00
-0.21% on the day
52-week range
$33.55 – $52.60
-1.1% from the high
Change over 52 weeks
+46.4%
From $35.51 on Oct 17, 2025
Average volume
10,311
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $52.11 | $52.60 | $50.31 | $52.00 | -0.21% | 10,107 |
| Oct 16, 2026 | $52.00 | $52.52 | $51.82 | $52.11 | +2.60% | 16,000 |
| Oct 15, 2026 | $51.50 | $51.90 | $50.79 | $50.79 | +0.06% | 6,755 |
| Oct 14, 2026 | $51.06 | $51.43 | $49.75 | $50.76 | +0.69% | 21,995 |
| Oct 13, 2026 | $50.75 | $51.00 | $49.17 | $50.41 | +2.52% | 16,300 |
| Oct 12, 2026 | $50.00 | $50.50 | $48.75 | $49.17 | +2.46% | 6,564 |
| Oct 9, 2026 | $50.00 | $50.00 | $47.91 | $47.99 | -2.42% | 56,046 |
| Oct 8, 2026 | $49.03 | $50.00 | $48.44 | $49.18 | +2.46% | 37,598 |
| Oct 7, 2026 | $48.50 | $48.50 | $47.46 | $48.00 | -0.23% | 6,969 |
| Oct 6, 2026 | $48.00 | $48.29 | $47.72 | $48.11 | +3.22% | 18,302 |
| Oct 5, 2026 | $47.26 | $47.85 | $46.52 | $46.61 | -1.38% | 10,695 |
| Oct 2, 2026 | $47.30 | $47.90 | $45.35 | $47.26 | +0.55% | 13,622 |
| Oct 1, 2026 | $46.01 | $47.50 | $46.01 | $47.00 | +0.60% | 9,657 |
| Sep 30, 2026 | $47.00 | $47.50 | $46.72 | $46.72 | -1.00% | 7,853 |
| Sep 29, 2026 | $47.45 | $47.75 | $46.01 | $47.19 | -1.53% | 20,878 |
| Sep 28, 2026 | $49.77 | $49.77 | $46.65 | $47.93 | +1.69% | 15,419 |
| Sep 25, 2026 | $46.80 | $47.75 | $46.29 | $47.13 | +0.81% | 111,135 |
| Sep 24, 2026 | $46.95 | $49.85 | $46.75 | $46.75 | -2.31% | 6,007 |
| Sep 23, 2026 | $47.60 | $47.86 | $46.37 | $47.86 | +4.95% | 1,900 |
| Sep 22, 2026 | $48.25 | $48.25 | $45.60 | $45.60 | -2.46% | 1,586 |
| Sep 21, 2026 | $49.15 | $49.15 | $46.35 | $46.75 | +0.29% | 952 |
| Sep 18, 2026 | $47.39 | $48.00 | $46.61 | $46.61 | -3.36% | 1,954 |
| Sep 17, 2026 | $45.60 | $48.93 | $45.60 | $48.24 | +0.49% | 4,456 |
| Sep 16, 2026 | $46.80 | $48.11 | $46.80 | $48.00 | -2.06% | 3,010 |
| Sep 15, 2026 | $48.25 | $49.09 | $48.25 | $49.01 | +1.54% | 4,384 |
| Sep 14, 2026 | $48.54 | $48.98 | $47.15 | $48.27 | +1.51% | 9,260 |
| Sep 11, 2026 | $47.55 | $47.55 | $47.55 | $47.55 | -0.80% | 376 |
| Sep 10, 2026 | $48.00 | $48.36 | $47.07 | $47.93 | +2.96% | 3,420 |
| Sep 9, 2026 | $47.50 | $47.50 | $46.55 | $46.55 | -2.59% | 662 |
| Sep 8, 2026 | $47.50 | $47.79 | $47.50 | $47.79 | +5.58% | 3,638 |
| Sep 4, 2026 | $45.80 | $46.30 | $45.26 | $45.26 | -0.55% | 2,752 |
| Sep 3, 2026 | $46.90 | $46.90 | $45.51 | $45.51 | -0.74% | 1,418 |
| Sep 2, 2026 | $46.80 | $46.80 | $45.70 | $45.85 | -0.33% | 9,906 |
| Sep 1, 2026 | $44.40 | $46.50 | $44.40 | $46.00 | +1.08% | 9,553 |
| Aug 31, 2026 | $45.80 | $46.96 | $45.34 | $45.51 | +0.85% | 1,604 |
| Aug 28, 2026 | $44.92 | $46.51 | $44.92 | $45.13 | -1.31% | 2,060 |
| Aug 27, 2026 | $44.01 | $46.15 | $44.01 | $45.73 | +3.90% | 50,121 |
| Aug 26, 2026 | $46.76 | $46.76 | $44.01 | $44.01 | -4.12% | 945 |
| Aug 25, 2026 | $45.63 | $45.90 | $44.25 | $45.90 | -2.57% | 2,467 |
| Aug 24, 2026 | $47.30 | $47.40 | $46.53 | $47.11 | +5.16% | 5,051 |
| Aug 21, 2026 | $44.80 | $46.96 | $44.80 | $44.80 | -3.11% | 5,318 |
| Aug 20, 2026 | $47.00 | $47.10 | $45.98 | $46.24 | -1.55% | 15,235 |
| Aug 19, 2026 | $45.00 | $46.97 | $45.00 | $46.97 | +3.47% | 1,608 |
| Aug 18, 2026 | $45.87 | $46.79 | $45.40 | $45.40 | -0.69% | 10,949 |
| Aug 17, 2026 | $44.00 | $45.80 | $44.00 | $45.71 | +2.49% | 7,480 |
| Aug 14, 2026 | $44.92 | $44.92 | $44.60 | $44.60 | -1.67% | 1,615 |
| Aug 13, 2026 | $44.86 | $45.36 | $43.64 | $45.36 | -0.27% | 2,290 |
| Aug 12, 2026 | $43.30 | $45.48 | $43.30 | $45.48 | +0.60% | 1,106 |
| Aug 11, 2026 | $45.42 | $45.50 | $45.21 | $45.21 | +3.55% | 5,041 |
| Aug 10, 2026 | $44.17 | $44.88 | $42.80 | $43.66 | +0.73% | 88,963 |
| Aug 7, 2026 | $44.43 | $44.43 | $43.34 | $43.34 | -2.61% | 5,214 |
| Aug 6, 2026 | $45.31 | $45.31 | $43.26 | $44.50 | -0.11% | 6,858 |
| Aug 5, 2026 | $44.50 | $44.69 | $43.99 | $44.55 | -1.72% | 2,256 |
| Aug 4, 2026 | $45.70 | $45.70 | $44.67 | $45.33 | +0.17% | 2,507 |
| Aug 3, 2026 | $45.55 | $45.55 | $45.26 | $45.26 | +2.82% | 1,825 |
| Jul 31, 2026 | $45.91 | $45.91 | $43.50 | $44.01 | -2.19% | 6,169 |
| Jul 30, 2026 | $44.60 | $45.00 | $43.40 | $45.00 | +2.62% | 2,092 |
| Jul 29, 2026 | $43.88 | $44.93 | $41.55 | $43.85 | +0.48% | 3,758 |
| Jul 28, 2026 | $41.51 | $43.64 | $41.45 | $43.64 | +5.14% | 7,989 |
| Jul 27, 2026 | $43.50 | $44.22 | $41.51 | $41.51 | -3.74% | 3,718 |
| Jul 24, 2026 | $44.53 | $44.53 | $43.12 | $43.12 | -1.51% | 1,499 |
| Jul 23, 2026 | $43.20 | $44.95 | $43.20 | $43.78 | -0.50% | 7,638 |
| Jul 22, 2026 | $43.50 | $44.20 | $43.50 | $44.00 | +2.33% | 3,481 |
| Jul 21, 2026 | $42.86 | $43.30 | $42.86 | $43.00 | -0.41% | 2,022 |
| Jul 20, 2026 | $42.92 | $43.50 | $42.92 | $43.18 | +2.31% | 6,853 |
| Jul 17, 2026 | $43.00 | $43.35 | $42.20 | $42.20 | -1.47% | 18,110 |
| Jul 16, 2026 | $41.27 | $42.83 | $41.27 | $42.83 | +1.58% | 5,433 |
| Jul 15, 2026 | $42.10 | $42.56 | $42.10 | $42.16 | +0.15% | 13,355 |
| Jul 14, 2026 | $42.15 | $42.20 | $42.02 | $42.10 | +1.23% | 1,927 |
| Jul 13, 2026 | $41.00 | $41.72 | $41.00 | $41.59 | +3.73% | 11,909 |
| Jul 10, 2026 | $40.47 | $40.47 | $40.09 | $40.09 | -1.51% | 1,103 |
| Jul 9, 2026 | $40.50 | $40.74 | $40.50 | $40.71 | +0.77% | 1,643 |
| Jul 8, 2026 | $40.51 | $41.05 | $40.40 | $40.40 | -0.64% | 11,192 |
| Jul 7, 2026 | $39.69 | $40.66 | $39.45 | $40.66 | +3.07% | 4,083 |
| Jul 6, 2026 | $37.35 | $39.72 | $37.35 | $39.45 | +6.62% | 8,140 |
| Jul 2, 2026 | $37.60 | $39.40 | $37.00 | $37.00 | -3.20% | 3,539 |
| Jul 1, 2026 | $37.31 | $38.23 | $37.31 | $38.23 | -4.11% | 80,458 |
| Jun 30, 2026 | $38.60 | $39.87 | $38.34 | $39.87 | +4.11% | 2,999 |
| Jun 29, 2026 | $37.40 | $39.54 | $37.40 | $38.29 | -0.36% | 4,010 |
| Jun 26, 2026 | $37.37 | $39.76 | $37.37 | $38.43 | -3.17% | 1,174 |
| Jun 25, 2026 | $39.21 | $39.69 | $38.55 | $39.69 | +1.90% | 2,233 |
| Jun 24, 2026 | $38.77 | $39.80 | $38.77 | $38.95 | -2.50% | 5,106 |
| Jun 23, 2026 | $39.18 | $39.95 | $39.18 | $39.95 | -0.80% | 2,688 |
| Jun 22, 2026 | $38.40 | $40.93 | $38.40 | $40.27 | +2.10% | 4,559 |
| Jun 18, 2026 | $39.28 | $40.53 | $39.10 | $39.45 | -2.84% | 2,503 |
| Jun 17, 2026 | $40.60 | $40.98 | $40.60 | $40.60 | -1.46% | 7,045 |
| Jun 16, 2026 | $41.25 | $41.25 | $41.15 | $41.20 | -0.12% | 2,516 |
| Jun 15, 2026 | $40.35 | $42.30 | $39.70 | $41.25 | -6.59% | 5,311 |
| Jun 12, 2026 | $44.25 | $44.25 | $43.00 | $44.16 | +1.64% | 3,840 |
| Jun 11, 2026 | $42.23 | $44.29 | $42.23 | $43.45 | -1.93% | 6,231 |
| Jun 10, 2026 | $44.31 | $44.31 | $44.31 | $44.31 | +2.09% | 2,291 |
| Jun 9, 2026 | $43.35 | $43.40 | $42.30 | $43.40 | +2.04% | 2,910 |
| Jun 8, 2026 | $43.14 | $44.49 | $42.30 | $42.53 | -1.98% | 3,001 |
| Jun 5, 2026 | $42.27 | $44.25 | $42.27 | $43.39 | -0.13% | 3,384 |
| Jun 4, 2026 | $41.66 | $43.45 | $41.66 | $43.45 | -0.80% | 7,075 |
| Jun 3, 2026 | $43.80 | $43.80 | $43.80 | $43.80 | +0.17% | 483,686 |
| Jun 2, 2026 | $42.01 | $43.72 | $42.01 | $43.72 | +1.04% | 7,117 |
| Jun 1, 2026 | $41.01 | $44.37 | $41.01 | $43.27 | +5.52% | 156,919 |
| May 29, 2026 | $42.55 | $42.55 | $40.66 | $41.01 | -2.59% | 7,210 |
| May 28, 2026 | $42.31 | $42.31 | $42.10 | $42.10 | +1.23% | 3,159 |
| May 27, 2026 | $41.69 | $41.69 | $41.59 | $41.59 | -0.30% | 2,973 |
| May 26, 2026 | $43.01 | $43.01 | $41.72 | $41.72 | -5.73% | 547,610 |
| May 22, 2026 | $44.25 | $44.25 | $44.25 | $44.25 | +1.33% | 702 |
| May 21, 2026 | $43.10 | $43.67 | $43.04 | $43.67 | +0.51% | 3,134 |
| May 20, 2026 | $44.37 | $44.37 | $42.57 | $43.45 | -2.58% | 1,318 |
| May 19, 2026 | $44.00 | $45.10 | $44.00 | $44.60 | +3.59% | 4,870 |
| May 18, 2026 | $42.02 | $44.41 | $42.02 | $43.06 | +2.03% | 862 |
| May 15, 2026 | $42.60 | $42.84 | $41.60 | $42.20 | +1.08% | 10,272 |
| May 14, 2026 | $41.34 | $42.28 | $41.34 | $41.75 | +0.19% | 1,308 |
| May 13, 2026 | $41.67 | $41.67 | $41.50 | $41.67 | -0.93% | 701 |
| May 12, 2026 | $41.16 | $43.01 | $41.05 | $42.06 | +0.02% | 16,935 |
| May 11, 2026 | $41.74 | $43.52 | $41.74 | $42.05 | +1.14% | 3,651 |
| May 8, 2026 | $42.39 | $42.39 | $41.58 | $41.58 | -1.47% | 1,251 |
| May 7, 2026 | $42.44 | $42.80 | $41.37 | $42.20 | -6.55% | 534,942 |
| May 6, 2026 | $42.05 | $45.16 | $42.05 | $45.16 | -0.42% | 201,849 |
| May 5, 2026 | $43.11 | $45.35 | $43.11 | $45.35 | +1.44% | 84,337 |
| May 4, 2026 | $44.71 | $44.71 | $44.71 | $44.71 | -0.01% | 0 |
| May 1, 2026 | $46.00 | $46.00 | $43.96 | $44.71 | -3.64% | 820 |
| Apr 30, 2026 | $46.40 | $46.40 | $42.70 | $46.40 | +4.53% | 290,900 |
| Apr 29, 2026 | $43.21 | $44.39 | $43.21 | $44.39 | +0.83% | 3,500 |
| Apr 28, 2026 | $43.66 | $45.90 | $43.45 | $44.03 | -3.45% | 1,852,868 |
| Apr 27, 2026 | $44.60 | $45.60 | $43.30 | $45.60 | +3.83% | 4,671 |
| Apr 24, 2026 | $43.92 | $43.92 | $43.92 | $43.92 | +0.05% | 463 |
| Apr 23, 2026 | $43.20 | $43.90 | $43.20 | $43.90 | -1.68% | 1,725 |
| Apr 22, 2026 | $44.00 | $44.65 | $43.53 | $44.65 | +2.10% | 1,686 |
| Apr 21, 2026 | $43.41 | $44.79 | $43.41 | $43.73 | -2.96% | 893 |
| Apr 20, 2026 | $45.50 | $45.50 | $44.60 | $45.06 | +3.83% | 820 |
| Apr 17, 2026 | $44.00 | $45.55 | $43.40 | $43.40 | -2.11% | 1,385 |
| Apr 16, 2026 | $44.52 | $46.99 | $44.34 | $44.34 | -1.58% | 7,333 |
| Apr 15, 2026 | $44.99 | $46.50 | $44.75 | $45.05 | -1.15% | 3,828 |
| Apr 14, 2026 | $45.73 | $45.75 | $45.47 | $45.58 | -1.85% | 10,645 |
| Apr 13, 2026 | $46.67 | $46.77 | $46.14 | $46.44 | +0.97% | 3,695 |
| Apr 10, 2026 | $46.30 | $46.30 | $45.99 | $45.99 | +1.06% | 4,907 |
| Apr 9, 2026 | $44.25 | $46.43 | $44.25 | $45.51 | +0.69% | 9,363 |
| Apr 8, 2026 | $43.25 | $46.77 | $43.25 | $45.20 | -3.10% | 10,578 |
| Apr 7, 2026 | $46.39 | $47.07 | $46.39 | $46.65 | -0.56% | 2,921 |
| Apr 6, 2026 | $46.99 | $46.99 | $45.05 | $46.91 | +4.46% | 2,120 |
| Apr 2, 2026 | $46.40 | $47.20 | $44.90 | $44.91 | -0.98% | 63,001 |
| Apr 1, 2026 | $44.17 | $46.61 | $44.17 | $45.35 | -1.19% | 8,523 |
| Mar 31, 2026 | $46.31 | $47.44 | $45.90 | $45.90 | +1.84% | 15,345 |
| Mar 30, 2026 | $44.90 | $47.00 | $44.90 | $45.07 | -2.32% | 5,483 |
| Mar 27, 2026 | $45.50 | $46.83 | $45.28 | $46.14 | -1.01% | 7,414 |
| Mar 26, 2026 | $46.00 | $47.90 | $45.23 | $46.61 | +0.40% | 8,316 |
| Mar 25, 2026 | $44.66 | $46.43 | $44.40 | $46.43 | +3.95% | 5,140 |
| Mar 24, 2026 | $44.10 | $46.34 | $44.10 | $44.66 | -0.76% | 8,503 |
| Mar 23, 2026 | $42.65 | $45.13 | $42.65 | $45.00 | -0.44% | 13,220 |
| Mar 20, 2026 | $45.48 | $45.81 | $45.00 | $45.20 | -1.54% | 16,927 |
| Mar 19, 2026 | $44.50 | $46.56 | $44.05 | $45.91 | +0.36% | 25,359 |
| Mar 18, 2026 | $45.04 | $46.03 | $45.04 | $45.74 | -0.14% | 97,823 |
| Mar 17, 2026 | $45.50 | $46.38 | $45.48 | $45.81 | +0.71% | 10,385 |
| Mar 16, 2026 | $45.89 | $45.89 | $44.90 | $45.48 | +1.07% | 2,534 |
| Mar 13, 2026 | $44.50 | $45.36 | $43.74 | $45.00 | +2.11% | 5,244 |
| Mar 12, 2026 | $44.00 | $44.56 | $44.00 | $44.07 | +1.45% | 30,377 |
| Mar 11, 2026 | $43.00 | $43.70 | $41.54 | $43.44 | +1.70% | 13,687 |
| Mar 10, 2026 | $42.60 | $42.83 | $42.20 | $42.71 | +1.70% | 12,214 |
| Mar 9, 2026 | $40.81 | $42.55 | $40.81 | $42.00 | -0.59% | 21,778 |
| Mar 6, 2026 | $42.13 | $42.35 | $41.75 | $42.25 | +1.20% | 3,120 |
| Mar 5, 2026 | $42.75 | $42.75 | $41.75 | $41.75 | +1.83% | 13,008 |
| Mar 4, 2026 | $39.85 | $41.07 | $39.85 | $41.00 | -1.04% | 2,513 |
| Mar 3, 2026 | $41.00 | $41.50 | $41.00 | $41.43 | +1.03% | 5,516 |
| Mar 2, 2026 | $42.00 | $42.74 | $40.60 | $41.01 | +1.21% | 18,285 |
| Feb 27, 2026 | $41.00 | $41.00 | $40.05 | $40.52 | +3.76% | 2,001 |
| Feb 26, 2026 | $39.05 | $40.31 | $39.05 | $39.05 | -2.96% | 3,530 |
| Feb 25, 2026 | $40.00 | $40.47 | $39.25 | $40.24 | +2.52% | 4,685 |
| Feb 24, 2026 | $40.15 | $40.15 | $39.25 | $39.25 | -2.24% | 4,250 |
| Feb 23, 2026 | $39.99 | $40.25 | $39.25 | $40.15 | +2.82% | 12,167 |
| Feb 20, 2026 | $39.05 | $39.05 | $39.05 | $39.05 | +1.23% | 1,223 |
| Feb 19, 2026 | $39.50 | $40.08 | $38.30 | $38.57 | +0.19% | 16,827 |
| Feb 18, 2026 | $40.00 | $40.00 | $38.50 | $38.50 | +1.00% | 2,119 |
| Feb 17, 2026 | $38.12 | $38.12 | $38.12 | $38.12 | -0.21% | 475 |
| Feb 13, 2026 | $38.88 | $38.88 | $38.00 | $38.20 | -4.14% | 870 |
| Feb 12, 2026 | $39.20 | $39.85 | $38.56 | $39.85 | +2.60% | 1,376 |
| Feb 11, 2026 | $39.30 | $39.85 | $38.00 | $38.84 | +0.08% | 9,605 |
| Feb 10, 2026 | $39.00 | $39.00 | $38.43 | $38.81 | +2.13% | 21,326 |
| Feb 9, 2026 | $38.60 | $38.60 | $38.00 | $38.00 | +2.05% | 1,537 |
| Feb 6, 2026 | $39.00 | $39.00 | $37.00 | $37.24 | -1.20% | 4,681 |
| Feb 5, 2026 | $36.40 | $37.69 | $36.40 | $37.69 | -4.03% | 3,819 |
| Feb 4, 2026 | $37.65 | $39.28 | $37.65 | $39.28 | +3.09% | 36,637 |
| Feb 3, 2026 | $38.56 | $38.56 | $36.01 | $38.10 | +0.53% | 1,683 |
| Feb 2, 2026 | $38.32 | $38.32 | $37.90 | $37.90 | +2.43% | 3,969 |
| Jan 30, 2026 | $38.82 | $38.82 | $37.00 | $37.00 | -4.67% | 35,031 |
| Jan 29, 2026 | $38.00 | $38.81 | $36.95 | $38.81 | +3.50% | 7,023 |
| Jan 28, 2026 | $37.00 | $37.50 | $37.00 | $37.50 | +1.83% | 5,606 |
| Jan 27, 2026 | $37.40 | $37.40 | $35.48 | $36.83 | -0.18% | 2,785 |
| Jan 26, 2026 | $37.00 | $37.00 | $36.65 | $36.89 | +1.62% | 1,263 |
| Jan 23, 2026 | $35.20 | $37.02 | $35.20 | $36.31 | +3.55% | 102,390 |
| Jan 22, 2026 | $36.28 | $36.28 | $35.06 | $35.06 | -5.37% | 8,000 |
| Jan 21, 2026 | $37.14 | $37.14 | $35.54 | $37.05 | +2.92% | 752 |
| Jan 20, 2026 | $35.70 | $36.23 | $34.95 | $36.00 | -1.37% | 21,868 |
| Jan 16, 2026 | $35.85 | $37.46 | $35.85 | $36.50 | 0.00% | 9,948 |
| Jan 15, 2026 | $36.50 | $37.25 | $36.50 | $36.50 | -1.22% | 5,613 |
| Jan 14, 2026 | $36.63 | $38.00 | $36.50 | $36.95 | +6.92% | 8,697 |
| Jan 13, 2026 | $34.55 | $35.59 | $34.55 | $34.56 | -2.05% | 1,788 |
| Jan 12, 2026 | $34.95 | $36.62 | $34.95 | $35.28 | +1.19% | 3,794 |
| Jan 9, 2026 | $35.04 | $36.60 | $34.20 | $34.87 | -0.59% | 5,806 |
| Jan 8, 2026 | $33.55 | $35.75 | $33.55 | $35.08 | -4.99% | 92,572 |
| Jan 7, 2026 | $36.92 | $36.92 | $36.92 | $36.92 | +1.71% | 442 |
| Jan 6, 2026 | $36.30 | $36.30 | $36.30 | $36.30 | -1.92% | 29,722 |
| Jan 5, 2026 | $35.85 | $37.01 | $35.85 | $37.01 | +3.09% | 32,200 |
| Jan 2, 2026 | $36.48 | $37.26 | $35.90 | $35.90 | -3.52% | 2,132 |
| Dec 31, 2025 | $37.00 | $37.21 | $35.34 | $37.21 | +0.70% | 877 |
| Dec 30, 2025 | $36.88 | $36.95 | $36.88 | $36.95 | +1.43% | 4,685 |
| Dec 29, 2025 | $36.43 | $36.43 | $36.43 | $36.43 | 0.00% | 0 |
| Dec 26, 2025 | $36.75 | $36.75 | $36.00 | $36.43 | -0.49% | 1,942 |
| Dec 24, 2025 | $35.30 | $36.61 | $35.30 | $36.61 | +0.92% | 2,587 |
| Dec 23, 2025 | $36.18 | $36.40 | $36.14 | $36.28 | +0.28% | 3,149 |
| Dec 22, 2025 | $36.34 | $36.34 | $36.06 | $36.17 | +0.77% | 1,975 |
| Dec 19, 2025 | $36.21 | $36.49 | $35.77 | $35.90 | -0.86% | 9,101 |
| Dec 18, 2025 | $35.99 | $36.50 | $35.55 | $36.21 | -1.25% | 1,424 |
| Dec 17, 2025 | $35.61 | $36.67 | $35.61 | $36.67 | +0.74% | 1,765 |
| Dec 16, 2025 | $35.50 | $36.40 | $35.50 | $36.40 | +1.48% | 31,633 |
| Dec 15, 2025 | $36.00 | $36.55 | $35.87 | $35.87 | -0.25% | 3,388 |
| Dec 12, 2025 | $35.96 | $35.96 | $35.96 | $35.96 | +1.18% | 636 |
| Dec 11, 2025 | $35.06 | $35.54 | $35.06 | $35.54 | -3.97% | 859 |
| Dec 10, 2025 | $37.05 | $37.05 | $36.28 | $37.01 | +2.81% | 650 |
| Dec 9, 2025 | $36.50 | $37.31 | $36.00 | $36.00 | -3.16% | 3,575 |
| Dec 8, 2025 | $36.80 | $37.18 | $36.71 | $37.18 | +1.05% | 2,300 |
| Dec 5, 2025 | $37.66 | $37.66 | $36.79 | $36.79 | +0.77% | 672 |
| Dec 4, 2025 | $36.50 | $36.79 | $36.50 | $36.51 | 0.00% | 7,852 |
| Dec 3, 2025 | $37.66 | $37.66 | $36.51 | $36.51 | -0.65% | 1,237 |
| Dec 2, 2025 | $35.80 | $37.95 | $35.80 | $36.75 | +0.68% | 1,822 |
| Dec 1, 2025 | $35.75 | $37.79 | $35.75 | $36.50 | +0.22% | 2,052 |
| Nov 28, 2025 | $36.93 | $36.93 | $36.42 | $36.42 | -0.33% | 936 |
| Nov 26, 2025 | $36.25 | $36.54 | $36.25 | $36.54 | -2.82% | 1,395 |
| Nov 25, 2025 | $36.05 | $37.60 | $36.05 | $37.60 | +3.17% | 7,742 |
| Nov 24, 2025 | $35.90 | $36.45 | $35.90 | $36.45 | -1.23% | 6,617 |
| Nov 21, 2025 | $36.25 | $36.90 | $36.25 | $36.90 | -0.86% | 2,514 |
| Nov 20, 2025 | $37.22 | $37.22 | $37.22 | $37.22 | 0.00% | 0 |
| Nov 19, 2025 | $37.41 | $37.41 | $36.28 | $37.22 | +1.00% | 1,384 |
| Nov 18, 2025 | $38.80 | $38.80 | $36.85 | $36.85 | -0.41% | 9,953 |
| Nov 17, 2025 | $36.84 | $38.31 | $36.84 | $37.00 | -3.33% | 652 |
| Nov 14, 2025 | $37.78 | $38.28 | $36.90 | $38.28 | +0.20% | 1,238 |
| Nov 13, 2025 | $37.00 | $38.20 | $37.00 | $38.20 | +1.46% | 1,932 |
| Nov 12, 2025 | $38.00 | $38.40 | $37.20 | $37.65 | -2.33% | 3,723 |
| Nov 11, 2025 | $38.00 | $38.55 | $38.00 | $38.55 | +5.21% | 16,097 |
| Nov 10, 2025 | $37.72 | $37.72 | $36.64 | $36.64 | +1.89% | 540 |
| Nov 7, 2025 | $35.96 | $35.96 | $35.96 | $35.96 | +0.99% | 526 |
| Nov 6, 2025 | $35.01 | $35.61 | $35.01 | $35.61 | -3.76% | 1,895 |
| Nov 5, 2025 | $36.65 | $37.97 | $36.60 | $37.00 | +2.86% | 4,884 |
| Nov 4, 2025 | $37.00 | $37.00 | $35.97 | $35.97 | -2.78% | 1,948 |
| Nov 3, 2025 | $37.24 | $37.24 | $37.00 | $37.00 | +0.79% | 6,688 |
| Oct 31, 2025 | $37.80 | $37.80 | $36.71 | $36.71 | -0.78% | 10,375 |
| Oct 30, 2025 | $37.96 | $37.96 | $37.00 | $37.00 | -0.94% | 28,065 |
| Oct 29, 2025 | $36.70 | $38.00 | $36.70 | $37.35 | +0.54% | 13,042 |
| Oct 28, 2025 | $37.85 | $37.85 | $36.36 | $37.15 | -0.27% | 4,970 |
| Oct 27, 2025 | $36.55 | $37.95 | $36.55 | $37.25 | -1.84% | 55,564 |
| Oct 24, 2025 | $36.65 | $37.95 | $36.65 | $37.95 | -0.13% | 844 |
| Oct 23, 2025 | $37.00 | $38.00 | $36.85 | $38.00 | +4.97% | 3,377 |
| Oct 22, 2025 | $35.74 | $36.22 | $35.74 | $36.20 | -0.04% | 893 |
| Oct 21, 2025 | $37.20 | $37.20 | $35.25 | $36.22 | +1.73% | 2,030 |
| Oct 20, 2025 | $35.49 | $37.42 | $35.49 | $35.60 | +0.25% | 1,266 |
| Oct 17, 2025 | $37.50 | $37.75 | $35.51 | $35.51 | -0.11% | 719 |
| Oct 16, 2025 | $35.79 | $36.30 | $35.55 | $35.55 | +0.65% | 4,046 |
| Oct 15, 2025 | $35.05 | $36.30 | $35.05 | $35.32 | -0.34% | 837 |
| Oct 14, 2025 | $35.05 | $37.21 | $35.05 | $35.44 | -0.56% | 8,975 |
| Oct 13, 2025 | $37.11 | $37.11 | $35.64 | $35.64 | -4.76% | 558 |
| Oct 10, 2025 | $37.42 | $37.42 | $37.42 | $37.42 | +0.81% | 937 |
| Oct 9, 2025 | $37.64 | $37.64 | $36.00 | $37.12 | +0.19% | 3,828 |
| Oct 8, 2025 | $36.10 | $37.05 | $36.10 | $37.05 | -0.08% | 6,660 |
| Oct 7, 2025 | $37.00 | $37.48 | $36.85 | $37.08 | – | 13,692 |
Seasonality
RYDAF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 0.6% | 0.4% | 1.0% | 0.1% | 0.2% | 1.7% | -1.5% | 0.8% | 3.0% | 3.5% | 0.1% |
| Months up | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 4 of 9 | 5 of 9 |
| 2026 | -0.6% | 10.6% | 13.3% | 1.1% | -11.6% | -2.8% | 10.4% | 4.3% | 2.7% | 11.3% | ||
| 2025 | 11.0% | 0.5% | 11.8% | -11.5% | 3.4% | 6.3% | 2.0% | 2.3% | -4.0% | 4.2% | -0.8% | 2.2% |
| 2024 | -1.1% | 1.2% | -0.5% | 13.9% | 1.6% | -3.5% | 1.9% | -0.0% | -6.6% | -2.2% | -1.3% | -4.6% |
| 2023 | 4.0% | 7.6% | -8.8% | 7.3% | -5.8% | 6.8% | 3.0% | 1.0% | 4.4% | -2.0% | 5.3% | -1.9% |
| 2022 | 15.3% | 1.1% | 7.9% | -2.5% | 12.5% | -14.2% | 5.8% | -1.5% | -6.9% | 14.6% | 4.2% | -5.2% |
| 2021 | 4.8% | 10.9% | -3.0% | -3.7% | 3.3% | 2.4% | 2.9% | -2.9% | 13.2% | 2.5% | -7.1% | 5.2% |
| 2020 | -11.0% | -14.4% | -19.6% | -5.5% | -4.1% | 2.8% | -8.3% | -0.1% | -15.2% | 1.0% | 34.8% | 4.3% |
| 2019 | 5.5% | 2.7% | 2.2% | 0.5% | -0.7% | 4.3% | -3.4% | -11.2% | 4.9% | 1.8% | -1.4% | 2.6% |
| 2018 | 2.4% | -7.8% | -0.9% | 10.1% | -1.0% | 1.7% | -2.8% | -4.1% | 5.7% | -6.2% | -4.7% | -5.6% |
| 2017 | 1.5% | -6.1% | 1.4% | -0.3% | 3.5% | -2.1% | 5.4% | -2.7% | 10.0% | 4.7% | 3.1% | 4.3% |