Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	27.62	27.79	27.62	27.69	946,901	+0.22(+0.82%)
Jul 29, 2021	27.51	27.70	27.46	27.46	700,230	+0.88(+3.30%)
Jul 28, 2021	26.47	26.66	26.42	26.58	544,150	+0.09(+0.35%)
Jul 27, 2021	26.38	26.50	26.32	26.49	396,897	+0.07(+0.28%)
Jul 26, 2021	26.44	26.44	26.35	26.42	383,225	-0.24(-0.91%)
Jul 23, 2021	26.50	26.76	26.48	26.66	435,224	+0.12(+0.46%)
Jul 22, 2021	26.59	26.65	26.51	26.54	577,595	+0.29(+1.10%)
Jul 21, 2021	26.18	26.31	26.13	26.25	775,979	+0.08(+0.32%)
Jul 20, 2021	25.85	26.20	25.82	26.16	1,113,314	+0.20(+0.76%)
Jul 19, 2021	26.06	26.13	25.84	25.97	799,502	-0.58(-2.18%)
Jul 16, 2021	26.58	26.67	26.48	26.55	524,048	+0.10(+0.39%)
Jul 15, 2021	26.55	26.67	26.35	26.44	659,727	-0.15(-0.56%)
Jul 14, 2021	26.60	26.70	26.51	26.59	608,654	+0.07(+0.28%)
Jul 13, 2021	26.48	26.71	26.48	26.52	590,204	+0.14(+0.53%)
Jul 12, 2021	26.26	26.46	26.25	26.38	655,385	+0.31(+1.18%)
Jul 09, 2021	25.97	26.12	25.96	26.07	617,548	+0.39(+1.53%)
Jul 08, 2021	25.61	25.75	25.51	25.68	512,294	-0.41(-1.58%)
Jul 07, 2021	25.97	26.10	25.91	26.09	452,638	+0.18(+0.69%)
Jul 06, 2021	25.64	25.92	25.63	25.91	564,673	+0.31(+1.20%)
Jul 02, 2021	25.44	25.66	25.40	25.60	512,507	+0.28(+1.11%)
Jul 01, 2021	25.25	25.37	25.24	25.32	533,746	+0.40(+1.61%)
Jun 30, 2021	24.82	24.94	24.77	24.92	479,113	+0.05(+0.19%)
Jun 29, 2021	24.92	24.98	24.85	24.87	3,170,277	-0.14(-0.56%)
Jun 28, 2021	25.35	25.35	25.01	25.01	3,728,229	-0.40(-1.58%)
Jun 25, 2021	25.32	25.43	25.25	25.42	682,283	-0.05(-0.18%)
Jun 24, 2021	25.39	25.52	25.37	25.46	406,391	+0.18(+0.70%)
Jun 23, 2021	25.51	25.52	25.27	25.28	364,569	+0.01(+0.04%)
Jun 22, 2021	25.23	25.37	25.19	25.28	772,612	-0.12(-0.48%)
Jun 21, 2021	25.02	25.44	24.96	25.40	1,049,168	+0.53(+2.14%)
Jun 18, 2021	25.04	25.05	24.81	24.86	598,466	-0.52(-2.06%)
Jun 17, 2021	25.20	25.42	25.19	25.39	376,498	+0.07(+0.30%)
Jun 16, 2021	25.64	25.69	25.28	25.31	589,289	-0.13(-0.51%)
Jun 15, 2021	25.41	25.47	25.35	25.44	443,474	+0.08(+0.33%)
Jun 14, 2021	25.28	25.36	25.20	25.36	273,778	+0.15(+0.59%)
Jun 11, 2021	25.18	25.24	25.12	25.21	325,321	+0.15(+0.60%)
Jun 10, 2021	24.99	25.08	24.93	25.06	309,644	+0.13(+0.52%)
Jun 09, 2021	24.90	25.02	24.87	24.93	415,463	+0.13(+0.53%)
Jun 08, 2021	24.76	24.84	24.71	24.80	380,018	+0.32(+1.30%)
Jun 07, 2021	24.63	24.64	24.45	24.48	306,300	-0.07(-0.30%)
Jun 04, 2021	24.54	24.56	24.45	24.56	393,544	+0.10(+0.42%)
Jun 03, 2021	24.50	24.53	24.37	24.45	367,588	-0.11(-0.46%)
Jun 02, 2021	24.49	24.62	24.43	24.57	392,827	+0.04(+0.15%)
Jun 01, 2021	24.79	24.80	24.50	24.53	413,525	+0.11(+0.46%)
May 28, 2021	24.48	24.57	24.39	24.42	553,031	-0.10(-0.42%)
May 27, 2021	24.64	24.66	24.46	24.52	766,940	-0.28(-1.13%)
May 26, 2021	24.85	24.87	24.72	24.80	391,374	-0.10(-0.41%)
May 25, 2021	24.86	25.01	24.83	24.90	486,037	-0.07(-0.30%)
May 24, 2021	24.91	25.02	24.91	24.98	265,848	+0.20(+0.79%)
May 21, 2021	24.92	24.99	24.74	24.78	384,250	-0.08(-0.34%)
May 20, 2021	24.67	24.92	24.67	24.86	548,891	+0.34(+1.37%)
May 19, 2021	24.26	24.56	24.20	24.53	1,342,332	+0.13(+0.54%)
May 18, 2021	24.56	24.57	24.40	24.40	484,306	-0.07(-0.31%)
May 17, 2021	24.50	24.58	24.44	24.47	554,906	-0.15(-0.61%)
May 14, 2021	24.39	24.65	24.36	24.62	670,053	+0.56(+2.33%)
May 13, 2021	23.78	24.13	23.76	24.06	647,738	+0.21(+0.86%)
May 12, 2021	24.00	24.14	23.84	23.85	611,623	-0.17(-0.70%)
May 11, 2021	23.92	24.05	23.84	24.02	910,958	-0.74(-2.98%)
May 10, 2021	24.92	24.94	24.72	24.76	589,163	-0.23(-0.93%)
May 07, 2021	24.97	25.08	24.96	24.99	391,497	+0.28(+1.13%)
May 06, 2021	24.59	24.72	24.52	24.71	428,767	+0.12(+0.49%)
May 05, 2021	24.63	24.67	24.47	24.59	702,408	+0.37(+1.54%)
May 04, 2021	24.33	24.40	24.13	24.22	944,077	-0.42(-1.71%)