Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.09	28.40	27.98	28.36	757,989	+0.33(+1.17%)
Jul 28, 2022	27.66	28.10	27.55	28.03	710,621	+0.44(+1.60%)
Jul 27, 2022	27.23	27.64	27.20	27.59	657,354	+0.42(+1.56%)
Jul 26, 2022	27.02	27.21	27.00	27.17	951,718	+0.01(+0.04%)
Jul 25, 2022	27.18	27.23	27.03	27.16	791,818	+0.04(+0.14%)
Jul 22, 2022	27.08	27.30	27.00	27.12	677,898	+0.00(+0.00%)
Jul 21, 2022	26.77	27.13	26.72	27.12	942,837	+0.49(+1.84%)
Jul 20, 2022	26.68	26.73	26.52	26.63	927,568	-0.14(-0.54%)
Jul 19, 2022	26.55	26.79	26.52	26.77	837,111	+0.56(+2.13%)
Jul 18, 2022	26.39	26.52	26.18	26.22	1,535,131	-0.09(-0.33%)
Jul 15, 2022	26.02	26.31	25.97	26.30	992,478	+0.34(+1.29%)
Jul 14, 2022	25.76	26.02	25.61	25.97	1,059,505	+0.12(+0.45%)
Jul 13, 2022	25.54	26.02	25.54	25.85	1,055,011	+0.12(+0.45%)
Jul 12, 2022	25.85	25.95	25.67	25.74	753,942	-0.16(-0.63%)
Jul 11, 2022	25.85	26.02	25.77	25.90	752,561	-0.03(-0.11%)
Jul 08, 2022	25.82	26.08	25.80	25.93	929,714	-0.15(-0.59%)
Jul 07, 2022	25.96	26.10	25.88	26.08	958,666	+0.06(+0.22%)
Jul 06, 2022	25.91	26.09	25.77	26.02	1,535,232	+0.74(+2.93%)
Jul 05, 2022	24.91	25.30	24.81	25.29	2,275,086	-0.42(-1.64%)
Jul 01, 2022	25.61	25.78	25.41	25.71	4,521,402	-0.17(-0.67%)
Jun 30, 2022	25.75	26.07	25.68	25.88	2,385,500	-0.12(-0.44%)
Jun 29, 2022	25.81	26.05	25.71	26.00	947,791	+0.28(+1.08%)
Jun 28, 2022	26.13	26.19	25.69	25.72	1,143,645	-0.50(-1.91%)
Jun 27, 2022	26.23	26.46	26.14	26.22	5,237,856	+0.08(+0.29%)
Jun 24, 2022	25.92	26.14	25.85	26.14	943,803	+1.08(+4.29%)
Jun 23, 2022	25.04	25.12	24.86	25.06	673,107	+0.12(+0.50%)
Jun 22, 2022	24.66	25.15	24.66	24.94	993,914	+0.20(+0.82%)
Jun 21, 2022	24.79	24.87	24.68	24.74	1,022,673	+0.20(+0.82%)
Jun 17, 2022	24.56	24.68	24.36	24.54	1,119,380	+0.04(+0.16%)
Jun 16, 2022	24.47	24.62	24.39	24.50	1,324,415	-0.22(-0.89%)
Jun 15, 2022	24.41	24.88	24.29	24.72	1,322,340	+0.76(+3.17%)
Jun 14, 2022	24.40	24.42	23.83	23.96	1,639,103	-1.05(-4.19%)
Jun 13, 2022	25.15	25.25	24.93	25.01	1,112,963	-0.56(-2.18%)
Jun 10, 2022	25.64	25.69	25.35	25.56	1,227,985	-0.40(-1.55%)
Jun 09, 2022	26.29	26.44	25.97	25.97	921,115	-0.55(-2.07%)
Jun 08, 2022	26.52	26.70	26.45	26.52	981,733	-0.51(-1.88%)
Jun 07, 2022	26.76	27.04	26.68	27.02	1,128,790	+0.17(+0.64%)
Jun 06, 2022	27.01	27.16	26.81	26.85	1,632,916	+0.18(+0.68%)
Jun 03, 2022	26.61	26.71	26.51	26.67	814,128	-0.31(-1.14%)
Jun 02, 2022	26.55	26.99	26.45	26.98	1,122,548	+0.42(+1.59%)
Jun 01, 2022	27.23	27.24	26.40	26.55	1,176,757	-0.96(-3.49%)
May 31, 2022	27.53	27.73	27.45	27.51	1,576,718	-0.37(-1.31%)
May 27, 2022	27.72	28.01	27.70	27.88	1,181,757	+0.29(+1.04%)
May 26, 2022	27.42	27.65	27.39	27.59	855,192	+0.02(+0.07%)
May 25, 2022	27.57	27.71	27.38	27.57	1,351,913	-0.41(-1.48%)
May 24, 2022	28.01	28.07	27.74	27.98	1,084,532	+0.11(+0.38%)
May 23, 2022	27.72	27.89	27.61	27.88	1,040,158	+0.59(+2.15%)
May 20, 2022	27.30	27.37	26.88	27.29	1,188,400	+0.37(+1.39%)
May 19, 2022	26.52	27.07	26.46	26.92	1,299,590	-0.12(-0.43%)
May 18, 2022	27.24	27.41	26.99	27.03	3,063,879	-0.63(-2.29%)
May 17, 2022	27.59	27.68	27.35	27.67	2,043,618	+0.36(+1.30%)
May 16, 2022	27.29	27.41	27.02	27.31	913,350	+0.21(+0.78%)
May 13, 2022	26.58	27.12	26.57	27.10	1,162,167	+0.75(+2.84%)
May 12, 2022	26.45	26.60	26.12	26.35	1,297,618	-0.37(-1.40%)
May 11, 2022	27.04	27.35	26.69	26.73	1,091,463	-0.56(-2.04%)
May 10, 2022	27.36	27.44	27.05	27.28	1,361,897	+0.22(+0.82%)
May 09, 2022	27.23	27.33	27.00	27.06	1,525,621	-0.35(-1.26%)
May 06, 2022	27.48	27.55	27.22	27.41	1,467,916	-0.69(-2.46%)
May 05, 2022	28.47	28.58	27.91	28.10	2,296,130	-0.66(-2.30%)
May 04, 2022	28.44	28.83	28.09	28.76	1,174,261	+0.58(+2.05%)
May 03, 2022	28.36	28.36	28.06	28.19	1,119,817	+0.05(+0.17%)