Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	25.80	25.91	25.63	25.63	835,724	-0.33(-1.28%)
Aug 30, 2022	26.33	26.39	25.93	25.97	922,834	-0.05(-0.19%)
Aug 29, 2022	26.10	26.17	25.96	26.01	1,210,385	-0.12(-0.45%)
Aug 26, 2022	26.92	26.95	26.13	26.13	1,143,020	-1.60(-5.76%)
Aug 25, 2022	27.52	27.73	27.46	27.73	559,032	+0.27(+1.00%)
Aug 24, 2022	27.33	27.51	27.29	27.45	582,143	+0.00(+0.00%)
Aug 23, 2022	27.34	27.54	27.26	27.45	1,010,029	-0.59(-2.10%)
Aug 22, 2022	28.10	28.24	28.02	28.04	1,449,189	-0.15(-0.52%)
Aug 19, 2022	28.34	28.39	28.15	28.19	772,162	-0.17(-0.59%)
Aug 18, 2022	28.32	28.40	28.23	28.35	738,410	+0.10(+0.35%)
Aug 17, 2022	28.21	28.35	28.11	28.26	632,242	-0.09(-0.31%)
Aug 16, 2022	28.14	28.38	28.13	28.34	585,229	-0.04(-0.14%)
Aug 15, 2022	28.32	28.41	28.25	28.38	491,579	-0.02(-0.07%)
Aug 12, 2022	28.15	28.40	28.15	28.40	489,313	+0.10(+0.35%)
Aug 11, 2022	28.41	28.52	28.27	28.31	612,332	-0.58(-2.00%)
Aug 10, 2022	28.78	28.99	28.74	28.88	569,813	+0.45(+1.58%)
Aug 09, 2022	28.46	28.60	28.39	28.43	725,624	+0.04(+0.14%)
Aug 08, 2022	28.59	28.63	28.31	28.39	455,785	+0.11(+0.38%)
Aug 05, 2022	28.39	28.40	28.08	28.29	636,853	-0.53(-1.83%)
Aug 04, 2022	28.59	28.82	28.58	28.81	488,784	+0.07(+0.24%)
Aug 03, 2022	28.55	28.82	28.44	28.75	722,827	+0.27(+0.96%)
Aug 02, 2022	28.69	28.80	28.47	28.47	539,587	-0.26(-0.91%)
Aug 01, 2022	28.83	28.95	28.69	28.74	565,350	+0.01(+0.03%)
Jul 29, 2022	28.45	28.77	28.34	28.73	748,312	+0.33(+1.17%)
Jul 28, 2022	28.02	28.46	27.90	28.40	701,550	+0.45(+1.60%)
Jul 27, 2022	27.58	28.00	27.55	27.95	648,963	+0.43(+1.56%)
Jul 26, 2022	27.37	27.56	27.34	27.52	939,568	+0.01(+0.04%)
Jul 25, 2022	27.53	27.58	27.38	27.51	781,709	+0.04(+0.14%)
Jul 22, 2022	27.43	27.65	27.35	27.47	669,244	+0.00(+0.00%)
Jul 21, 2022	27.12	27.48	27.06	27.47	930,800	+0.50(+1.84%)
Jul 20, 2022	27.02	27.07	26.86	26.97	915,727	-0.15(-0.54%)
Jul 19, 2022	26.90	27.14	26.87	27.12	826,425	+0.56(+2.13%)
Jul 18, 2022	26.73	26.87	26.52	26.56	1,515,533	-0.09(-0.33%)
Jul 15, 2022	26.35	26.65	26.31	26.64	979,808	+0.34(+1.29%)
Jul 14, 2022	26.09	26.36	25.94	26.30	1,045,980	+0.12(+0.45%)
Jul 13, 2022	25.88	26.35	25.88	26.19	1,041,542	+0.12(+0.45%)
Jul 12, 2022	26.19	26.28	26.00	26.07	744,317	-0.17(-0.63%)
Jul 11, 2022	26.19	26.36	26.10	26.23	742,954	-0.03(-0.11%)
Jul 08, 2022	26.16	26.42	26.14	26.26	917,845	-0.16(-0.59%)
Jul 07, 2022	26.29	26.43	26.22	26.42	946,428	+0.06(+0.22%)
Jul 06, 2022	26.24	26.43	26.10	26.36	1,515,633	+0.75(+2.93%)
Jul 05, 2022	25.23	25.63	25.13	25.61	2,246,042	-0.43(-1.64%)
Jul 01, 2022	25.94	26.12	25.74	26.04	4,463,682	-0.18(-0.67%)
Jun 30, 2022	26.08	26.41	26.01	26.22	2,355,046	-0.12(-0.44%)
Jun 29, 2022	26.15	26.39	26.04	26.33	935,692	+0.28(+1.08%)
Jun 28, 2022	26.47	26.53	26.03	26.05	1,129,045	-0.51(-1.91%)
Jun 27, 2022	26.57	26.80	26.48	26.56	5,170,989	+0.08(+0.29%)
Jun 24, 2022	26.25	26.48	26.18	26.48	931,754	+1.09(+4.29%)
Jun 23, 2022	25.36	25.45	25.18	25.39	664,514	+0.13(+0.50%)
Jun 22, 2022	24.98	25.47	24.98	25.26	981,225	+0.20(+0.82%)
Jun 21, 2022	25.11	25.19	25.00	25.06	1,009,618	+0.20(+0.82%)
Jun 17, 2022	24.87	25.00	24.67	24.85	1,105,090	+0.04(+0.16%)
Jun 16, 2022	24.79	24.94	24.71	24.81	1,307,507	-0.22(-0.89%)
Jun 15, 2022	24.73	25.20	24.60	25.04	1,305,459	+0.77(+3.17%)
Jun 14, 2022	24.72	24.74	24.14	24.27	1,618,178	-1.06(-4.19%)
Jun 13, 2022	25.48	25.57	25.25	25.33	1,098,755	-0.56(-2.18%)
Jun 10, 2022	25.97	26.03	25.68	25.89	1,212,308	-0.41(-1.55%)
Jun 09, 2022	26.63	26.78	26.30	26.30	909,356	-0.55(-2.07%)
Jun 08, 2022	26.86	27.04	26.79	26.86	969,200	-0.52(-1.88%)
Jun 07, 2022	27.10	27.39	27.02	27.37	1,114,380	+0.18(+0.64%)
Jun 06, 2022	27.36	27.51	27.15	27.20	1,612,070	+0.18(+0.68%)
Jun 03, 2022	26.96	27.05	26.85	27.01	803,734	-0.31(-1.14%)
Jun 02, 2022	26.90	27.34	26.79	27.32	1,108,217	+0.43(+1.59%)