Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.39	23.75	23.33	23.50	1,704,660	+0.14(+0.62%)
Sep 29, 2022	23.16	23.51	23.13	23.35	1,952,634	+0.13(+0.54%)
Sep 28, 2022	22.72	23.28	22.61	23.23	1,366,955	+0.30(+1.31%)
Sep 27, 2022	23.28	23.37	22.78	22.93	1,827,603	+0.14(+0.59%)
Sep 26, 2022	22.74	23.08	22.70	22.79	1,485,731	-0.27(-1.17%)
Sep 23, 2022	23.26	23.30	22.87	23.06	1,196,572	-0.51(-2.17%)
Sep 22, 2022	24.05	24.07	23.55	23.57	1,135,488	-0.49(-2.05%)
Sep 21, 2022	24.31	24.52	24.07	24.07	989,038	-0.13(-0.52%)
Sep 20, 2022	24.22	24.32	24.02	24.19	839,988	-0.48(-1.96%)
Sep 19, 2022	24.13	24.68	24.11	24.68	879,621	+0.12(+0.47%)
Sep 16, 2022	24.65	24.77	24.46	24.56	1,171,093	-0.13(-0.51%)
Sep 15, 2022	24.89	25.11	24.63	24.69	764,796	-0.40(-1.58%)
Sep 14, 2022	25.15	25.24	24.92	25.08	814,551	-0.10(-0.38%)
Sep 13, 2022	25.66	25.70	25.15	25.18	740,794	-0.73(-2.83%)
Sep 12, 2022	25.95	26.10	25.90	25.91	705,914	+0.18(+0.71%)
Sep 09, 2022	25.73	25.78	25.59	25.73	1,678,300	+0.46(+1.84%)
Sep 08, 2022	24.87	25.31	24.82	25.27	760,009	+0.01(+0.04%)
Sep 07, 2022	25.01	25.28	24.98	25.26	871,218	+0.47(+1.91%)
Sep 06, 2022	24.75	25.02	24.59	24.78	996,075	+0.03(+0.12%)
Sep 02, 2022	25.06	25.23	24.65	24.75	1,209,335	-0.31(-1.23%)
Sep 01, 2022	24.88	25.07	24.78	25.06	1,928,084	-0.24(-0.95%)
Aug 31, 2022	25.47	25.58	25.30	25.31	846,530	-0.33(-1.28%)
Aug 30, 2022	25.99	26.05	25.60	25.63	934,767	-0.05(-0.19%)
Aug 29, 2022	25.77	25.83	25.62	25.68	1,226,037	-0.12(-0.45%)
Aug 26, 2022	26.58	26.61	25.80	25.80	1,157,800	-1.58(-5.76%)
Aug 25, 2022	27.17	27.37	27.11	27.37	566,261	+0.27(+1.00%)
Aug 24, 2022	26.98	27.16	26.94	27.10	589,671	+0.00(+0.00%)
Aug 23, 2022	26.99	27.19	26.91	27.10	1,023,090	-0.58(-2.09%)
Aug 22, 2022	27.74	27.88	27.66	27.68	1,467,929	-0.14(-0.52%)
Aug 19, 2022	27.98	28.03	27.79	27.83	782,147	-0.16(-0.59%)
Aug 18, 2022	27.96	28.04	27.87	27.99	747,958	+0.10(+0.35%)
Aug 17, 2022	27.85	27.99	27.75	27.90	640,418	-0.09(-0.31%)
Aug 16, 2022	27.78	28.02	27.77	27.98	592,796	-0.04(-0.14%)
Aug 15, 2022	27.95	28.05	27.89	28.02	497,935	-0.02(-0.07%)
Aug 12, 2022	27.79	28.04	27.79	28.04	495,641	+0.10(+0.35%)
Aug 11, 2022	28.05	28.16	27.91	27.94	620,250	-0.57(-2.00%)
Aug 10, 2022	28.41	28.62	28.37	28.51	577,181	+0.44(+1.58%)
Aug 09, 2022	28.10	28.24	28.03	28.07	735,008	+0.04(+0.14%)
Aug 08, 2022	28.22	28.26	27.94	28.03	461,679	+0.11(+0.38%)
Aug 05, 2022	28.03	28.04	27.72	27.92	645,089	-0.52(-1.83%)
Aug 04, 2022	28.22	28.46	28.21	28.45	495,105	+0.07(+0.24%)
Aug 03, 2022	28.19	28.46	28.08	28.38	732,174	+0.27(+0.96%)
Aug 02, 2022	28.32	28.44	28.11	28.11	546,565	-0.26(-0.91%)
Aug 01, 2022	28.47	28.58	28.32	28.37	572,661	+0.01(+0.03%)
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%)