Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.54	28.71	28.51	28.71	746,819	+0.07(+0.24%)
Jan 30, 2023	28.84	28.89	28.63	28.64	608,967	+0.22(+0.78%)
Jan 27, 2023	28.33	28.48	28.27	28.42	796,064	+0.00(+0.00%)
Jan 26, 2023	28.40	28.54	28.31	28.42	795,447	+0.14(+0.51%)
Jan 25, 2023	28.10	28.30	28.04	28.28	603,182	-0.09(-0.31%)
Jan 24, 2023	28.31	28.40	28.21	28.36	435,030	-0.11(-0.37%)
Jan 23, 2023	28.27	28.53	28.24	28.47	773,218	+0.08(+0.27%)
Jan 20, 2023	28.07	28.42	28.06	28.39	743,139	+0.08(+0.27%)
Jan 19, 2023	28.36	28.47	28.29	28.32	798,095	-0.11(-0.37%)
Jan 18, 2023	28.98	29.03	28.41	28.42	1,015,203	+0.13(+0.44%)
Jan 17, 2023	28.43	28.58	28.29	28.30	881,474	+0.14(+0.48%)
Jan 13, 2023	27.78	28.18	27.78	28.16	692,496	+0.38(+1.36%)
Jan 12, 2023	27.70	27.86	27.41	27.78	719,762	-0.05(-0.17%)
Jan 11, 2023	27.88	27.94	27.73	27.83	671,121	+0.34(+1.23%)
Jan 10, 2023	27.47	27.59	27.42	27.49	661,310	+0.25(+0.92%)
Jan 09, 2023	27.39	27.57	27.23	27.24	650,766	-0.16(-0.60%)
Jan 06, 2023	26.91	27.48	26.71	27.41	748,905	+0.71(+2.64%)
Jan 05, 2023	26.97	27.04	26.64	26.70	683,788	-0.82(-2.98%)
Jan 04, 2023	27.43	27.57	27.34	27.52	918,686	+0.68(+2.52%)
Jan 03, 2023	26.86	27.01	26.66	26.85	689,637	+0.06(+0.22%)
Dec 30, 2022	26.65	26.85	26.61	26.79	717,038	-0.28(-1.04%)
Dec 29, 2022	26.88	27.12	26.87	27.07	551,144	+0.25(+0.94%)
Dec 28, 2022	27.18	27.28	26.80	26.82	769,464	-0.04(-0.14%)
Dec 27, 2022	26.93	26.97	26.81	26.86	556,053	-0.11(-0.39%)
Dec 23, 2022	26.67	26.97	26.67	26.96	466,729	+0.04(+0.14%)
Dec 22, 2022	26.93	26.96	26.65	26.92	605,104	-0.08(-0.29%)
Dec 21, 2022	26.82	27.06	26.80	27.00	488,204	+0.16(+0.61%)
Dec 20, 2022	26.80	26.92	26.74	26.84	659,851	-0.05(-0.18%)
Dec 19, 2022	26.96	27.09	26.78	26.89	623,503	-0.21(-0.78%)
Dec 16, 2022	27.04	27.30	27.02	27.10	983,471	-0.26(-0.95%)
Dec 15, 2022	27.72	27.76	27.33	27.36	867,070	-0.60(-2.14%)
Dec 14, 2022	27.96	28.20	27.71	27.96	930,216	+0.13(+0.45%)
Dec 13, 2022	27.88	28.18	27.68	27.83	1,003,459	+0.02(+0.07%)
Dec 12, 2022	27.78	27.85	27.60	27.81	633,308	+0.17(+0.63%)
Dec 09, 2022	27.75	27.84	27.61	27.64	788,570	+0.24(+0.88%)
Dec 08, 2022	27.23	27.44	27.18	27.40	609,280	-0.12(-0.42%)
Dec 07, 2022	27.56	27.71	27.47	27.51	649,501	+0.14(+0.53%)
Dec 06, 2022	27.43	27.53	27.25	27.37	629,824	-0.08(-0.28%)
Dec 05, 2022	27.53	27.66	27.39	27.45	572,857	-0.29(-1.05%)
Dec 02, 2022	27.62	27.82	27.49	27.74	664,320	+0.06(+0.21%)
Dec 01, 2022	27.63	27.76	27.53	27.68	735,488	+0.44(+1.63%)
Nov 30, 2022	26.99	27.27	26.63	27.23	1,007,231	+0.76(+2.88%)
Nov 29, 2022	26.68	26.77	26.44	26.47	713,608	-0.43(-1.62%)
Nov 28, 2022	27.26	27.45	26.89	26.90	624,407	-0.24(-0.89%)
Nov 25, 2022	27.02	27.21	27.02	27.15	391,122	+0.10(+0.36%)
Nov 23, 2022	26.81	27.12	26.81	27.05	561,306	+0.40(+1.49%)
Nov 22, 2022	26.48	26.67	26.42	26.65	952,314	+0.01(+0.04%)
Nov 21, 2022	26.57	26.71	26.48	26.64	788,358	+0.23(+0.88%)
Nov 18, 2022	26.29	26.46	26.27	26.41	985,200	+0.36(+1.37%)
Nov 17, 2022	25.83	26.09	25.68	26.05	1,593,148	-0.18(-0.70%)
Nov 16, 2022	26.13	26.32	26.05	26.24	1,433,413	+0.43(+1.69%)
Nov 15, 2022	26.23	26.28	25.64	25.80	1,104,403	+0.29(+1.14%)
Nov 14, 2022	25.63	25.81	25.47	25.51	1,425,959	-0.27(-1.05%)
Nov 11, 2022	25.10	25.83	25.07	25.78	1,902,239	-1.18(-4.37%)
Nov 10, 2022	26.61	26.97	26.50	26.96	1,368,828	+1.36(+5.32%)
Nov 09, 2022	25.67	25.78	25.53	25.60	832,591	-0.23(-0.90%)
Nov 08, 2022	25.60	26.02	25.56	25.83	1,238,005	+0.35(+1.37%)
Nov 07, 2022	25.27	25.55	25.19	25.48	1,050,671	+0.03(+0.11%)
Nov 04, 2022	25.35	25.52	25.13	25.45	1,147,744	+0.47(+1.90%)
Nov 03, 2022	24.59	25.13	24.59	24.98	983,885	-0.21(-0.84%)
Nov 02, 2022	25.64		25.18	25.19	1,435,701	-0.34(-1.32%)