Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	33.49	33.52	33.36	33.44	667,958	-0.19(-0.56%)
Jul 28, 2023	33.76	33.83	33.51	33.63	864,713	-0.15(-0.44%)
Jul 27, 2023	34.11	34.27	33.69	33.78	1,454,985	+1.17(+3.60%)
Jul 26, 2023	32.39	32.67	32.38	32.61	1,006,876	-0.15(-0.45%)
Jul 25, 2023	32.34	32.77	32.33	32.76	771,087	-0.13(-0.39%)
Jul 24, 2023	32.81	32.90	32.78	32.89	784,302	-0.38(-1.13%)
Jul 21, 2023	33.41	33.42	33.24	33.27	550,384	+0.32(+0.96%)
Jul 20, 2023	32.94	33.08	32.89	32.95	581,451	-0.02(-0.06%)
Jul 19, 2023	33.18	33.27	32.89	32.97	520,943	-0.14(-0.42%)
Jul 18, 2023	33.19	33.20	33.03	33.11	665,867	-0.08(-0.24%)
Jul 17, 2023	33.00	33.21	32.99	33.19	497,439	+0.09(+0.27%)
Jul 14, 2023	32.95	33.18	32.95	33.10	677,471	+0.34(+1.03%)
Jul 13, 2023	32.44	32.84	32.40	32.76	1,220,380	+0.78(+2.45%)
Jul 12, 2023	31.97	32.17	31.82	31.97	736,534	+0.52(+1.64%)
Jul 11, 2023	31.31	31.47	31.17	31.46	763,889	-0.06(-0.19%)
Jul 10, 2023	31.43	31.59	31.43	31.52	462,923	+0.18(+0.57%)
Jul 07, 2023	31.47	31.51	31.26	31.34	915,062	-0.76(-2.35%)
Jul 06, 2023	32.15	32.15	31.83	32.09	687,385	-0.37(-1.13%)
Jul 05, 2023	32.57	32.65	32.37	32.46	654,536	-0.40(-1.21%)
Jul 03, 2023	32.79	32.90	32.57	32.86	567,948	-0.36(-1.08%)
Jun 30, 2023	33.01	33.27	33.00	33.22	562,558	+0.52(+1.58%)
Jun 29, 2023	32.64	32.76	32.64	32.70	522,769	-0.06(-0.18%)
Jun 28, 2023	32.78	32.88	32.73	32.76	572,385	-0.16(-0.48%)
Jun 27, 2023	32.68	32.94	32.63	32.92	580,586	+0.22(+0.67%)
Jun 26, 2023	32.67	32.77	32.60	32.70	427,974	-0.10(-0.30%)
Jun 23, 2023	32.74	32.95	32.71	32.80	504,315	-0.14(-0.42%)
Jun 22, 2023	32.68	32.94	32.66	32.94	615,868	-0.02(-0.06%)
Jun 21, 2023	32.91	33.03	32.81	32.96	564,326	-0.14(-0.42%)
Jun 20, 2023	33.28	33.37	33.04	33.10	1,352,381	-0.73(-2.14%)
Jun 16, 2023	33.72	33.85	33.65	33.82	2,043,512	+0.55(+1.64%)
Jun 15, 2023	32.97	33.29	32.88	33.28	1,033,001	+0.88(+2.73%)
Jun 14, 2023	32.49	32.55	32.30	32.39	538,211	+0.11(+0.34%)
Jun 13, 2023	32.13	32.34	32.05	32.28	559,516	+0.41(+1.28%)
Jun 12, 2023	31.94	31.94	31.74	31.87	453,275	+0.18(+0.56%)
Jun 09, 2023	31.63	31.74	31.58	31.70	548,574	-0.24(-0.75%)
Jun 08, 2023	31.73	31.93	31.62	31.93	389,512	+0.25(+0.78%)
Jun 07, 2023	31.97	32.05	31.68	31.69	522,730	-0.12(-0.38%)
Jun 06, 2023	31.94	31.95	31.69	31.80	572,381	-0.06(-0.19%)
Jun 05, 2023	31.79	31.93	31.76	31.86	642,915	-0.05(-0.16%)
Jun 02, 2023	31.84	31.95	31.77	31.91	793,304	+0.24(+0.75%)
Jun 01, 2023	31.58	31.70	31.45	31.68	699,240	+0.58(+1.85%)
May 31, 2023	31.26	31.38	30.84	31.10	1,101,705	+0.53(+1.72%)
May 30, 2023	30.73	30.79	30.52	30.57	729,757	+0.08(+0.26%)
May 26, 2023	30.36	30.51	30.34	30.49	620,530	+0.47(+1.56%)
May 25, 2023	30.01	30.12	29.91	30.03	774,579	-0.29(-0.95%)
May 24, 2023	30.22	30.42	30.14	30.31	1,288,561	-0.31(-1.01%)
May 23, 2023	30.94	30.95	30.58	30.62	1,367,313	-0.12(-0.39%)
May 22, 2023	30.79	30.87	30.66	30.74	532,400	-0.18(-0.58%)
May 19, 2023	30.82	31.04	30.79	30.92	565,686	+0.17(+0.55%)
May 18, 2023	30.66	30.77	30.61	30.75	594,699	+0.11(+0.36%)
May 17, 2023	30.52	30.68	30.38	30.64	473,583	-0.04(-0.13%)
May 16, 2023	30.67	30.74	30.61	30.68	410,068	-0.06(-0.19%)
May 15, 2023	30.90	30.92	30.66	30.74	545,876	-0.07(-0.23%)
May 12, 2023	30.83	30.90	30.71	30.81	492,052	-0.19(-0.61%)
May 11, 2023	30.90	31.04	30.70	31.00	755,245	+0.09(+0.29%)
May 10, 2023	30.77	30.93	30.68	30.91	1,901,651	+0.13(+0.42%)
May 09, 2023	30.84	31.06	30.77	30.78	2,156,701	+0.49(+1.61%)
May 08, 2023	30.41	30.47	30.19	30.29	885,345	-0.06(-0.20%)
May 05, 2023	30.33	30.56	30.17	30.35	2,413,015	-0.07(-0.23%)
May 04, 2023	30.40	30.62	30.36	30.42	1,887,059	-0.87(-2.79%)
May 03, 2023	31.42	31.53	31.28	31.30	1,048,315	-0.07(-0.22%)
May 02, 2023	31.76	31.80	30.92	31.37	1,707,665	-1.54(-4.68%)