Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.03	41.31	40.64	40.66	878,302	-0.36(-0.87%)
Apr 29, 2024	41.09	41.16	40.80	41.01	941,954	-0.06(-0.14%)
Apr 26, 2024	40.83	41.13	40.83	41.07	884,854	+0.48(+1.19%)
Apr 25, 2024	39.82	40.71	39.73	40.59	1,774,027	-0.31(-0.75%)
Apr 24, 2024	41.23	41.32	40.66	40.89	1,505,401	-0.82(-1.96%)
Apr 23, 2024	41.39	41.79	41.32	41.71	1,015,998	+0.46(+1.12%)
Apr 22, 2024	40.95	41.37	40.95	41.25	758,812	+0.71(+1.75%)
Apr 19, 2024	40.75	40.78	40.48	40.54	1,105,622	-0.36(-0.87%)
Apr 18, 2024	41.01	41.17	40.84	40.89	836,974	-0.02(-0.05%)
Apr 17, 2024	41.35	41.35	40.73	40.91	760,803	+0.17(+0.41%)
Apr 16, 2024	40.91	40.93	40.63	40.75	1,085,798	-0.36(-0.86%)
Apr 15, 2024	41.65	41.70	41.00	41.10	2,155,480	-0.13(-0.31%)
Apr 12, 2024	41.19	41.28	40.99	41.23	1,347,653	-0.09(-0.22%)
Apr 11, 2024	41.23	41.43	40.75	41.32	978,437	+0.32(+0.77%)
Apr 10, 2024	40.88	41.11	40.76	41.00	1,567,084	-0.68(-1.63%)
Apr 09, 2024	41.57	41.70	41.33	41.68	1,156,771	+0.31(+0.74%)
Apr 08, 2024	41.27	41.47	41.14	41.38	1,759,849	-0.12(-0.29%)
Apr 05, 2024	41.13	41.53	40.97	41.50	2,149,661	+0.56(+1.37%)
Apr 04, 2024	41.49	41.65	40.91	40.93	5,125,747	-0.69(-1.66%)
Apr 03, 2024	41.18	41.62	41.16	41.62	2,355,185	-0.26(-0.61%)
Apr 02, 2024	41.77	41.96	41.63	41.88	1,657,642	-0.35(-0.82%)
Apr 01, 2024	42.89	42.89	42.16	42.23	775,790	-0.50(-1.18%)
Mar 28, 2024	42.86	42.79	42.72	42.73	841,446	-0.12(-0.28%)
Mar 27, 2024	42.88	42.98	42.74	42.85	702,391	+0.28(+0.65%)
Mar 26, 2024	42.65	42.74	42.46	42.57	716,366	-0.18(-0.42%)
Mar 25, 2024	43.09	43.13	42.75	42.75	856,709	-0.34(-0.78%)
Mar 22, 2024	43.12	43.17	42.95	43.08	611,212	-0.08(-0.18%)
Mar 21, 2024	43.18	43.40	43.09	43.16	804,116	+0.28(+0.64%)
Mar 20, 2024	42.83	42.91	42.56	42.89	615,510	+0.26(+0.60%)
Mar 19, 2024	42.44	42.66	42.30	42.63	566,402	-0.01(-0.02%)
Mar 18, 2024	42.69	42.79	42.64	42.64	619,300	+0.07(+0.16%)
Mar 15, 2024	42.74	42.77	42.48	42.57	1,045,956	-0.20(-0.46%)
Mar 14, 2024	42.80	42.94	42.49	42.77	896,228	-0.38(-0.89%)
Mar 13, 2024	43.32	43.36	43.05	43.15	623,557	+0.01(+0.02%)
Mar 12, 2024	42.53	43.17	42.53	43.14	993,935	+0.46(+1.09%)
Mar 11, 2024	42.66	42.70	42.37	42.68	931,892	-0.56(-1.30%)
Mar 08, 2024	43.29	43.40	43.19	43.24	1,181,333	+0.16(+0.37%)
Mar 07, 2024	42.89	43.14	42.80	43.08	819,731	+0.12(+0.28%)
Mar 06, 2024	43.00	43.20	42.96	42.97	1,998,025	-0.22(-0.50%)
Mar 05, 2024	43.06	43.20	42.83	43.18	1,443,457	+0.26(+0.60%)
Mar 04, 2024	42.61	42.99	42.57	42.93	935,836	+0.27(+0.62%)
Mar 01, 2024	42.44	42.72	42.21	42.66	1,104,688	-0.69(-1.59%)
Feb 29, 2024	43.40	43.44	43.15	43.35	2,586,337	+0.25(+0.57%)
Feb 28, 2024	43.23	43.26	43.03	43.10	841,947	-0.37(-0.84%)
Feb 27, 2024	43.21	43.51	43.16	43.47	881,828	-0.59(-1.34%)
Feb 26, 2024	44.14	44.17	43.84	44.06	800,425	+0.20(+0.45%)
Feb 23, 2024	43.77	43.98	43.75	43.86	1,666,009	+0.09(+0.20%)
Feb 22, 2024	43.19	43.79	43.19	43.78	1,239,106	+0.89(+2.07%)
Feb 21, 2024	42.72	42.90	42.59	42.89	810,916	-0.12(-0.28%)
Feb 20, 2024	42.81	43.12	42.69	43.01	1,364,547	+0.79(+1.87%)
Feb 16, 2024	41.83	42.53	41.78	42.22	1,195,754	+0.70(+1.69%)
Feb 15, 2024	41.17	41.52	40.92	41.52	1,503,945	+0.01(+0.02%)
Feb 14, 2024	41.05	41.53	40.96	41.51	1,244,802	+1.01(+2.49%)
Feb 13, 2024	40.63	40.73	40.39	40.50	1,280,519	-1.04(-2.50%)
Feb 12, 2024	41.60	41.66	41.46	41.53	772,201	-0.39(-0.94%)
Feb 09, 2024	41.63	41.94	41.52	41.93	1,442,593	+0.71(+1.72%)
Feb 08, 2024	41.17	41.23	40.95	41.22	830,166	+0.40(+0.99%)
Feb 07, 2024	40.90	41.02	40.73	40.81	854,853	-0.11(-0.27%)
Feb 06, 2024	40.89	40.98	40.81	40.92	904,897	-0.08(-0.19%)
Feb 05, 2024	40.98	41.08	40.76	41.00	1,064,378	-0.33(-0.79%)
Feb 02, 2024	41.24	41.41	41.15	41.33	837,116	-0.37(-0.88%)
Feb 01, 2024	40.97	41.70	40.92	41.69	981,035	+0.88(+2.15%)
Jan 31, 2024	41.34	41.44	40.72	40.81	1,070,348	-0.43(-1.05%)
Jan 30, 2024	41.21	41.27	41.09	41.25	575,961	+0.22(+0.53%)
Jan 29, 2024	41.01	41.12	40.79	41.03	849,288	-0.17(-0.41%)
Jan 26, 2024	41.15	41.28	41.08	41.20	632,468	+0.24(+0.58%)
Jan 25, 2024	40.95	40.97	40.75	40.96	715,550	+0.08(+0.19%)
Jan 24, 2024	41.17	41.21	40.88	40.88	796,607	+0.11(+0.27%)
Jan 23, 2024	40.64	40.77	40.49	40.77	636,836	-0.23(-0.55%)
Jan 22, 2024	41.09	41.17	40.98	41.00	778,250	-0.21(-0.50%)
Jan 19, 2024	41.13	41.22	40.97	41.21	1,009,325	+0.13(+0.31%)
Jan 18, 2024	40.64	41.08	40.63	41.08	600,013	+0.79(+1.96%)
Jan 17, 2024	40.16	40.32	40.00	40.29	864,759	+0.02(+0.05%)
Jan 16, 2024	40.12	40.43	40.10	40.27	1,257,969	-0.35(-0.85%)
Jan 12, 2024	40.62	40.65	40.42	40.62	885,885	+0.80(+2.01%)
Jan 11, 2024	40.00	40.16	39.57	39.82	829,140	+0.09(+0.22%)
Jan 10, 2024	39.46	39.76	39.36	39.73	971,087	+0.76(+1.95%)
Jan 09, 2024	38.92	39.16	38.92	38.97	867,544	-0.70(-1.77%)
Jan 08, 2024	39.23	39.67	39.23	39.67	1,320,462	+0.64(+1.64%)
Jan 05, 2024	38.70	39.14	38.67	39.03	1,446,710	+0.23(+0.59%)
Jan 04, 2024	38.68	38.96	38.64	38.80	2,100,350	+0.60(+1.58%)
Jan 03, 2024	37.99	38.33	37.98	38.20	791,438	+0.04(+0.10%)
Jan 02, 2024	38.53	38.57	38.03	38.16	698,634	-0.99(-2.52%)
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%)
Oct 02, 2023	32.99	33.07	32.81	32.94	657,729	-0.33(-0.98%)
Sep 29, 2023	33.80	33.80	33.21	33.26	994,036	-0.01(-0.03%)
Sep 28, 2023	33.21	33.44	33.12	33.27	661,684	+0.38(+1.14%)
Sep 27, 2023	33.15	33.20	32.70	32.90	776,336	-0.13(-0.39%)
Sep 26, 2023	33.22	33.30	33.01	33.03	609,120	-0.52(-1.56%)
Sep 25, 2023	33.33	33.58	33.44	33.55	556,906	-0.06(-0.18%)
Sep 22, 2023	33.50	33.78	33.44	33.61	577,967	-0.17(-0.50%)
Sep 21, 2023	34.13	34.13	33.77	33.78	652,671	-0.60(-1.75%)
Sep 20, 2023	34.55	34.68	34.37	34.38	576,210	+0.31(+0.90%)
Sep 19, 2023	34.06	34.15	33.90	34.07	464,021	-0.06(-0.17%)
Sep 18, 2023	34.08	34.20	34.03	34.13	363,785	-0.06(-0.17%)
Sep 15, 2023	34.31	34.42	34.13	34.19	876,436	-0.03(-0.09%)
Sep 14, 2023	33.88	34.23	33.79	34.22	627,982	+0.33(+0.96%)
Sep 13, 2023	33.73	33.94	33.73	33.90	609,313	+0.40(+1.21%)
Sep 12, 2023	33.55	33.62	33.48	33.49	694,926	-0.16(-0.47%)
Sep 11, 2023	33.44	33.65	33.35	33.65	527,894	+0.22(+0.65%)
Sep 08, 2023	33.39	33.59	33.38	33.43	925,262	+0.25(+0.74%)
Sep 07, 2023	33.18	33.28	33.08	33.18	728,478	+0.65(+2.00%)
Sep 06, 2023	32.59	32.67	32.40	32.53	718,258	+0.37(+1.14%)
Sep 05, 2023	32.24	32.32	32.16	32.17	602,428	+0.15(+0.46%)
Sep 01, 2023	32.28	32.32	31.95	32.02	638,208	-0.09(-0.28%)
Aug 31, 2023	32.31	32.35	32.11	32.11	600,484	-0.28(-0.85%)
Aug 30, 2023	32.39	32.50	32.38	32.39	515,750	+0.39(+1.23%)
Aug 29, 2023	31.75	31.99	31.70	31.99	642,401	+0.30(+0.93%)
Aug 28, 2023	31.56	31.72	31.47	31.69	458,236	+0.17(+0.53%)
Aug 25, 2023	31.63	31.74	31.35	31.53	643,244	+0.32(+1.01%)
Aug 24, 2023	31.44	31.61	31.21	31.21	1,502,956	-0.22(-0.69%)
Aug 23, 2023	31.15	31.44	31.11	31.43	428,112	+0.38(+1.24%)
Aug 22, 2023	31.16	31.24	31.00	31.04	626,788	-0.28(-0.88%)
Aug 21, 2023	31.25	31.35	31.09	31.32	640,333	+0.10(+0.32%)
Aug 18, 2023	30.99	31.28	30.97	31.22	774,249	+0.07(+0.22%)
Aug 17, 2023	31.47	31.50	31.12	31.15	715,169	-0.35(-1.10%)
Aug 16, 2023	31.39	31.64	31.37	31.50	894,687	-0.46(-1.45%)
Aug 15, 2023	32.23	32.25	31.93	31.96	586,184	-0.40(-1.25%)
Aug 14, 2023	31.96	32.39	31.94	32.37	617,140	+0.15(+0.46%)
Aug 11, 2023	32.36	32.45	32.14	32.22	693,732	-0.53(-1.63%)
Aug 10, 2023	32.86	33.05	32.71	32.75	651,031	+0.24(+0.73%)
Aug 09, 2023	32.45	32.61	32.42	32.51	529,239	+0.05(+0.15%)
Aug 08, 2023	32.29	32.50	32.23	32.46	717,407	+0.02(+0.06%)
Aug 07, 2023	32.31	32.45	32.20	32.44	447,894	+0.31(+0.95%)
Aug 04, 2023	32.22	32.42	32.06	32.14	489,166	-0.10(-0.31%)
Aug 03, 2023	32.10	32.32	32.03	32.24	578,511	-0.19(-0.57%)
Aug 02, 2023	32.65	32.66	32.32	32.42	793,252	-0.21(-0.63%)
Aug 01, 2023	32.54	32.68	32.43	32.63	705,435	-0.38(-1.16%)
Jul 31, 2023	33.06	33.09	32.93	33.01	676,722	-0.19(-0.56%)
Jul 28, 2023	33.33	33.39	33.08	33.20	876,059	-0.15(-0.44%)
Jul 27, 2023	33.67	33.83	33.26	33.34	1,474,076	+1.16(+3.60%)
Jul 26, 2023	31.97	32.25	31.96	32.19	1,020,087	-0.15(-0.45%)
Jul 25, 2023	31.92	32.34	31.91	32.33	781,204	-0.13(-0.39%)
Jul 24, 2023	32.38	32.47	32.35	32.46	794,593	-0.37(-1.13%)
Jul 21, 2023	32.98	32.99	32.81	32.83	557,605	+0.31(+0.96%)
Jul 20, 2023	32.51	32.65	32.46	32.52	589,080	-0.02(-0.06%)
Jul 19, 2023	32.75	32.83	32.46	32.54	527,779	-0.14(-0.42%)
Jul 18, 2023	32.76	32.77	32.60	32.68	674,603	-0.08(-0.24%)
Jul 17, 2023	32.57	32.78	32.56	32.76	503,966	+0.09(+0.27%)
Jul 14, 2023	32.52	32.75	32.52	32.67	686,360	+0.33(+1.03%)
Jul 13, 2023	32.02	32.42	31.98	32.33	1,236,392	+0.77(+2.46%)
Jul 12, 2023	31.56	31.75	31.41	31.56	746,198	+0.51(+1.64%)
Jul 11, 2023	30.90	31.06	30.77	31.05	773,911	-0.06(-0.19%)
Jul 10, 2023	31.02	31.18	31.02	31.11	468,997	+0.18(+0.57%)
Jul 07, 2023	31.06	31.10	30.85	30.93	927,068	-0.75(-2.35%)
Jul 06, 2023	31.74	31.74	31.42	31.68	696,404	-0.36(-1.13%)
Jul 05, 2023	32.15	32.23	31.95	32.04	663,124	-0.39(-1.21%)
Jul 03, 2023	32.36	32.47	32.15	32.43	575,400	-0.35(-1.08%)
Jun 30, 2023	32.58	32.83	32.57	32.79	569,939	+0.51(+1.58%)
Jun 29, 2023	32.22	32.33	32.22	32.28	529,628	-0.06(-0.18%)
Jun 28, 2023	32.35	32.46	32.31	32.33	579,895	-0.16(-0.48%)
Jun 27, 2023	32.26	32.52	32.21	32.49	588,204	+0.22(+0.67%)
Jun 26, 2023	32.25	32.35	32.18	32.28	433,589	-0.10(-0.30%)
Jun 23, 2023	32.31	32.52	32.29	32.37	510,932	-0.14(-0.42%)
Jun 22, 2023	32.26	32.51	32.24	32.51	623,949	-0.02(-0.06%)
Jun 21, 2023	32.48	32.60	32.38	32.53	571,731	-0.14(-0.42%)
Jun 20, 2023	32.84	32.94	32.61	32.67	1,370,125	-0.72(-2.14%)
Jun 16, 2023	33.29	33.41	33.22	33.38	2,070,324	+0.54(+1.64%)
Jun 15, 2023	32.54	32.85	32.46	32.84	1,046,555	+2.94(+9.84%)
May 08, 2023	30.02	30.08	29.80	29.90	896,962	-0.06(-0.20%)
May 05, 2023	29.94	30.17	29.78	29.96	2,444,675	-0.07(-0.23%)
May 04, 2023	30.01	30.23	29.97	30.03	1,911,818	-0.86(-2.79%)
May 03, 2023	31.01	31.12	30.87	30.89	1,062,070	-0.07(-0.22%)
May 02, 2023	31.34	31.38	30.52	30.96	1,730,071	-1.52(-4.68%)