Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	31.74	31.85	31.71	31.76	452,613	+0.13(+0.40%)
Mar 30, 2023	31.46	31.65	31.40	31.63	413,178	+0.32(+1.03%)
Mar 29, 2023	31.22	31.33	31.18	31.31	600,760	+0.24(+0.79%)
Mar 28, 2023	31.09	31.12	31.00	31.07	618,384	-0.07(-0.22%)
Mar 27, 2023	31.16	31.25	31.07	31.13	636,080	+0.09(+0.28%)
Mar 24, 2023	30.89	31.08	30.71	31.05	768,183	+0.14(+0.44%)
Mar 23, 2023	31.06	31.18	30.75	30.91	648,729	-0.04(-0.13%)
Mar 22, 2023	31.27	31.43	30.95	30.95	873,933	+0.16(+0.51%)
Mar 21, 2023	30.72	30.84	30.62	30.79	606,517	+0.14(+0.45%)
Mar 20, 2023	30.61	30.73	30.47	30.66	634,215	+0.62(+2.05%)
Mar 17, 2023	30.10	30.25	30.00	30.04	1,441,356	-0.26(-0.87%)
Mar 16, 2023	29.88	30.31	29.83	30.30	1,040,271	+0.41(+1.38%)
Mar 15, 2023	29.91	30.04	29.46	29.89	1,038,962	-0.45(-1.48%)
Mar 14, 2023	30.17	30.35	30.07	30.34	762,845	+0.56(+1.87%)
Mar 13, 2023	29.71	29.96	29.61	29.78	1,209,509	+0.34(+1.16%)
Mar 10, 2023	30.00	30.00	29.42	29.44	911,133	-0.43(-1.44%)
Mar 09, 2023	29.97	30.15	29.79	29.87	944,470	+0.10(+0.33%)
Mar 08, 2023	29.45	29.77	29.41	29.77	1,074,424	+0.18(+0.60%)
Mar 07, 2023	29.95	30.02	29.56	29.60	849,303	-0.28(-0.95%)
Mar 06, 2023	29.76	29.98	29.70	29.88	760,328	-0.20(-0.65%)
Mar 03, 2023	29.76	30.09	29.69	30.08	838,022	+0.09(+0.29%)
Mar 02, 2023	29.62	30.00	29.59	29.99	604,221	+0.18(+0.59%)
Mar 01, 2023	29.93	30.00	29.70	29.81	961,637	+0.16(+0.53%)
Feb 28, 2023	29.54	29.79	29.48	29.66	1,334,582	-0.27(-0.92%)
Feb 27, 2023	29.92	30.01	29.82	29.93	698,225	+0.33(+1.12%)
Feb 24, 2023	29.61	29.67	29.43	29.60	669,278	-0.34(-1.14%)
Feb 23, 2023	30.16	30.22	29.74	29.94	534,295	-0.03(-0.10%)
Feb 22, 2023	29.98	30.14	29.80	29.97	1,424,939	+0.52(+1.76%)
Feb 21, 2023	29.43	29.57	29.35	29.45	562,477	+0.03(+0.10%)
Feb 17, 2023	29.05	29.47	29.01	29.42	796,022	+0.21(+0.70%)
Feb 16, 2023	29.32	29.39	29.11	29.22	762,480	+0.54(+1.88%)
Feb 15, 2023	28.68	28.79	28.61	28.68	1,123,756	-0.19(-0.64%)
Feb 14, 2023	28.72	29.03	28.67	28.86	795,121	+0.04(+0.14%)
Feb 13, 2023	28.48	28.89	28.46	28.82	720,181	+0.52(+1.83%)
Feb 10, 2023	28.52	28.58	28.19	28.31	837,858	-0.22(-0.75%)
Feb 09, 2023	28.94	28.96	28.48	28.52	870,701	-0.09(-0.31%)
Feb 08, 2023	28.75	28.79	28.53	28.61	1,222,146	+0.10(+0.34%)
Feb 07, 2023	28.24	28.58	28.19	28.51	1,811,154	-0.12(-0.41%)
Feb 06, 2023	28.85	28.87	28.56	28.63	1,227,858	-0.23(-0.78%)
Feb 03, 2023	29.01	29.07	28.75	28.85	1,227,526	-0.40(-1.37%)
Feb 02, 2023	29.44	29.58	29.22	29.25	1,443,604	+0.00(+0.00%)
Feb 01, 2023	29.25	29.37	28.82	29.25	767,756	+0.17(+0.57%)
Jan 31, 2023	28.91	29.09	28.88	29.09	737,147	+0.07(+0.24%)
Jan 30, 2023	29.22	29.26	29.00	29.02	601,080	+0.23(+0.78%)
Jan 27, 2023	28.70	28.85	28.64	28.79	785,754	+0.00(+0.00%)
Jan 26, 2023	28.78	28.92	28.68	28.79	785,146	+0.15(+0.51%)
Jan 25, 2023	28.47	28.67	28.40	28.65	595,371	-0.09(-0.31%)
Jan 24, 2023	28.68	28.78	28.58	28.74	429,396	-0.11(-0.37%)
Jan 23, 2023	28.64	28.90	28.61	28.84	763,205	+0.08(+0.27%)
Jan 20, 2023	28.44	28.79	28.43	28.77	733,514	+0.08(+0.27%)
Jan 19, 2023	28.74	28.84	28.66	28.69	787,759	-0.11(-0.37%)
Jan 18, 2023	29.36	29.41	28.79	28.79	1,002,055	+0.13(+0.44%)
Jan 17, 2023	28.80	28.95	28.66	28.67	870,058	+0.14(+0.48%)
Jan 13, 2023	28.15	28.55	28.15	28.53	683,528	+0.38(+1.36%)
Jan 12, 2023	28.06	28.23	27.77	28.15	710,441	-0.05(-0.17%)
Jan 11, 2023	28.25	28.31	28.09	28.20	662,429	+0.34(+1.23%)
Jan 10, 2023	27.84	27.95	27.78	27.85	652,746	+0.25(+0.92%)
Jan 09, 2023	27.75	27.93	27.59	27.60	642,338	-0.17(-0.60%)
Jan 06, 2023	27.27	27.85	27.06	27.77	739,207	+0.71(+2.64%)
Jan 05, 2023	27.33	27.40	26.99	27.05	674,932	-0.83(-2.98%)
Jan 04, 2023	27.79	27.93	27.70	27.88	906,788	+0.69(+2.52%)