Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	38.99	39.16	38.94	39.15	535,952	+0.28(+0.71%)
Dec 28, 2023	39.05	39.13	38.86	38.87	517,263	-0.12(-0.30%)
Dec 27, 2023	38.78	39.01	38.74	38.99	599,977	+0.11(+0.28%)
Dec 26, 2023	38.66	38.92	38.65	38.88	419,193	+0.12(+0.31%)
Dec 22, 2023	38.69	38.79	38.58	38.76	582,493	+0.16(+0.41%)
Dec 21, 2023	38.41	38.62	38.28	38.60	924,750	+0.40(+1.06%)
Dec 20, 2023	38.46	38.65	38.20	38.20	855,541	-0.25(-0.64%)
Dec 19, 2023	38.42	38.65	38.38	38.45	1,083,454	+0.26(+0.67%)
Dec 18, 2023	38.24	38.25	38.06	38.19	825,010	+0.48(+1.28%)
Dec 15, 2023	37.83	37.98	37.59	37.71	1,770,219	-0.82(-2.13%)
Dec 14, 2023	38.48	38.69	38.30	38.52	1,341,009	-0.94(-2.38%)
Dec 13, 2023	39.32	39.51	39.06	39.46	762,212	+0.27(+0.68%)
Dec 12, 2023	39.00	39.21	38.95	39.20	497,895	+0.55(+1.43%)
Dec 11, 2023	38.46	38.72	38.46	38.64	491,277	+0.19(+0.49%)
Dec 08, 2023	38.20	38.47	38.18	38.46	679,642	+0.00(+0.00%)
Dec 07, 2023	38.42	38.47	38.25	38.46	680,863	+0.16(+0.41%)
Dec 06, 2023	38.60	38.67	38.28	38.30	702,926	-0.01(-0.03%)
Dec 05, 2023	38.12	38.34	38.06	38.31	683,500	+0.22(+0.57%)
Dec 04, 2023	37.87	38.09	37.79	38.09	1,302,359	+0.03(+0.08%)
Dec 01, 2023	38.01	38.23	37.96	38.06	1,904,954	-0.02(-0.05%)
Nov 30, 2023	38.01	38.11	37.89	38.08	1,197,143	-0.05(-0.13%)
Nov 29, 2023	38.31	38.34	38.03	38.13	660,728	-0.09(-0.23%)
Nov 28, 2023	38.22	38.39	38.10	38.22	949,766	+0.13(+0.34%)
Nov 27, 2023	38.14	38.26	38.09	38.09	852,234	+0.19(+0.49%)
Nov 24, 2023	37.96	38.05	37.86	37.90	559,635	+0.55(+1.48%)
Nov 22, 2023	37.49	37.57	37.31	37.35	537,126	+0.05(+0.13%)
Nov 21, 2023	37.15	37.39	37.09	37.30	1,393,189	+0.41(+1.12%)
Nov 20, 2023	36.70	36.95	36.64	36.89	417,097	+0.32(+0.86%)
Nov 17, 2023	36.53	36.66	36.41	36.57	769,684	+0.26(+0.71%)
Nov 16, 2023	36.02	36.33	35.99	36.31	517,352	+0.50(+1.41%)
Nov 15, 2023	35.96	35.98	35.69	35.81	698,702	+0.07(+0.19%)
Nov 14, 2023	36.17	36.17	35.57	35.74	895,139	-0.15(-0.41%)
Nov 13, 2023	35.64	35.93	35.59	35.89	506,908	+0.02(+0.05%)
Nov 10, 2023	35.81	35.89	35.40	35.87	717,144	+0.37(+1.03%)
Nov 09, 2023	35.69	35.92	35.50	35.50	1,181,443	+0.27(+0.76%)
Nov 08, 2023	35.32	35.39	35.17	35.24	1,546,507	+0.14(+0.39%)
Nov 07, 2023	35.08	35.28	35.04	35.10	669,366	+0.17(+0.48%)
Nov 06, 2023	34.82	34.99	34.78	34.93	438,130	+0.28(+0.80%)
Nov 03, 2023	34.53	34.70	34.14	34.66	951,376	-0.20(-0.57%)
Nov 02, 2023	34.69	34.88	34.63	34.85	836,580	+0.36(+1.03%)
Nov 01, 2023	34.31	34.54	34.23	34.50	729,026	+0.10(+0.29%)
Oct 31, 2023	34.47	34.54	34.25	34.40	582,694	+0.07(+0.20%)
Oct 30, 2023	34.10	34.36	34.04	34.33	582,409	+0.69(+2.05%)
Oct 27, 2023	33.83	33.86	33.51	33.64	672,558	-0.28(-0.81%)
Oct 26, 2023	34.00	34.19	33.90	33.91	662,764	-0.28(-0.81%)
Oct 25, 2023	34.31	34.45	34.13	34.19	590,388	+0.10(+0.29%)
Oct 24, 2023	34.12	34.28	33.92	34.09	722,134	-0.25(-0.72%)
Oct 23, 2023	34.23	34.53	34.13	34.34	729,053	+0.36(+1.05%)
Oct 20, 2023	34.18	34.24	33.91	33.98	673,756	-0.49(-1.43%)
Oct 19, 2023	34.53	34.83	34.42	34.48	715,166	-0.11(-0.31%)
Oct 18, 2023	34.96	35.00	34.55	34.59	631,451	-0.34(-0.96%)
Oct 17, 2023	34.81	35.03	34.67	34.92	601,311	+0.03(+0.08%)
Oct 16, 2023	34.82	34.97	34.71	34.89	620,774	-0.14(-0.39%)
Oct 13, 2023	35.41	35.43	34.86	35.03	524,695	-0.12(-0.34%)
Oct 12, 2023	35.36	35.41	34.98	35.15	562,524	-0.22(-0.61%)
Oct 11, 2023	35.32	35.38	35.14	35.37	622,438	+0.26(+0.73%)
Oct 10, 2023	35.14	35.28	35.05	35.11	633,276	+0.39(+1.14%)
Oct 09, 2023	34.31	34.71	34.30	34.71	631,150	+0.04(+0.11%)
Oct 06, 2023	34.13	34.83	33.93	34.67	912,745	+0.30(+0.86%)
Oct 05, 2023	34.35	34.41	34.13	34.38	796,102	+0.46(+1.37%)
Oct 04, 2023	33.83	33.93	33.51	33.91	898,511	+1.04(+3.15%)
Oct 03, 2023	33.03	33.17	32.81	32.88	717,096	-0.06(-0.18%)