Skip to main content

Relx Plc ADR (NY: RELX )

48.17 +0.80 (+1.69%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.