Xetra · R6C0 · stock
Shell plc (R6C0) stock price history
Every Xetra trading session of Shell plc from Jul 20, 2005 to Sep 28, 2026: 5,386 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
R6C0 adjusted close, 2005 to 2026
- €42.83
- All time high, 2026
- €42.99
- 52 week high, €28.64 low
- 5,386
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
R6C0 key facts
- Shell plc (R6C0) closed at €42.83 on Sep 28, 2026 on Xetra.
- R6C0's all time high close is €42.83, set on Sep 28, 2026; its all time low close is €5.92 on Mar 3, 2009.
- R6C0's 52 week range is €28.64 to €42.99.
- R6C0 returned +42.1% over the year to Sep 28, 2026 and +177.1% over five years.
- Over ten years R6C0 returned +244%, +13.2% a year compounded.
- R6C0's deepest drawdown was -63.1% from Jun 25, 2019 to Oct 28, 2020.
- DataCedar holds 5,386 daily sessions of R6C0 history from Jul 20, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
R6C0 price chart, 2005 to 2026
R6C0 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +28.4% |
| 6 months | +8.9% |
| Year to date | +41.2% |
| 1 year | +42.1% |
| 3 years | +56.8% |
| 5 years | +177.1% |
| 10 years | +244.0% |
| Since Jul 20, 2005 | +413.1% |
| Compound annual growth, 21.2 years | +8.0% |
R6C0 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €42.83 on Sep 28, 2026
- All time low close
- €5.92 on Mar 3, 2009
- 52 week high
- €42.99 on Sep 28, 2026
- 52 week low
- €28.64 on Jan 8, 2026
- Deepest drawdown
- -63.1% from Jun 25, 2019 to Oct 28, 2020, recovered Apr 6, 2022
- Best single session
- +21.6% on Mar 24, 2020
- Worst single session
- -17.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 59%
- Growth of 1 since 2005
- 5.1×
- Best calendar year
- 2022, +42%
- Worst calendar year
- 2020, -41%
R6C0 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 20, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €30.50 | €42.99 | €28.64 | €42.83 | +41.2% | 15.4M | 189 |
| 2025 | €28.18 | €32.02 | €24.85 | €30.33 | +10.1% | 17.9M | 253 |
| 2024 | €26.87 | €31.20 | €24.59 | €27.54 | +3.6% | 19.5M | 254 |
| 2023 | €22.70 | €28.61 | €21.16 | €26.59 | +18.0% | 22.9M | 255 |
| 2022 | €15.82 | €24.55 | €15.81 | €22.53 | +42.1% | 41.4M | 257 |
| 2021 | €11.60 | €17.26 | €11.30 | €15.85 | +37.1% | 61.1M | 255 |
| 2020 | €19.57 | €20.33 | €7.61 | €11.57 | -41.1% | 112M | 254 |
| 2019 | €17.56 | €21.12 | €17.45 | €19.64 | +10.9% | 24.5M | 251 |
| 2018 | €18.11 | €21.08 | €16.45 | €17.71 | -2.2% | 25.7M | 252 |
| 2017 | €15.69 | €18.21 | €14.33 | €18.10 | +14.2% | 28.5M | 255 |
| 2016 | €11.75 | €15.96 | €9.26 | €15.85 | +33.4% | 42.9M | 255 |
| 2015 | €14.69 | €15.72 | €10.97 | €11.88 | -17.9% | 47.5M | 254 |
| 2014 | €12.98 | €16.11 | €12.48 | €14.47 | +12.3% | 18.7M | 252 |
| 2013 | €12.43 | €12.97 | €11.53 | €12.89 | +4.4% | 14.1M | 252 |
| 2012 | €12.63 | €13.55 | €11.17 | €12.34 | -2.6% | 9.9M | 253 |
| 2011 | €10.69 | €12.68 | €9.00 | €12.67 | +18.5% | 11.4M | 256 |
| 2010 | €8.58 | €10.79 | €7.88 | €10.69 | +25.7% | 11.9M | 256 |
| 2009 | €7.06 | €8.61 | €5.89 | €8.50 | +21.1% | 12.5M | 254 |
| 2008 | €10.36 | €10.70 | €6.07 | €7.02 | -32.6% | 30.7M | 254 |
| 2007 | €9.35 | €11.13 | €8.34 | €10.41 | +12.3% | 26.3M | 252 |
| 2006 | €8.73 | €9.73 | €8.34 | €9.27 | +6.7% | 39.1M | 255 |
| 2005 | €8.52 | €9.32 | €8.03 | €8.70 | n/a | 17.7M | 118 |
R6C0 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €42.83 | +9.0% |
| August 2026 | €39.28 | -0.0% |
| July 2026 | €39.28 | +16.6% |
| June 2026 | €33.70 | -5.3% |
| May 2026 | €35.60 | -5.6% |
| April 2026 | €37.72 | -6.2% |
| March 2026 | €40.21 | +17.5% |
| February 2026 | €34.21 | +9.2% |
| January 2026 | €31.34 | +3.3% |
| December 2025 | €30.33 | -1.8% |
| November 2025 | €30.88 | -0.6% |
| October 2025 | €31.07 | +6.5% |
About the R6C0 data
Daily bars. 5,386 sessions from Jul 20, 2005 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/R6C0/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
R6C0 share price history
