Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.96	25.05	24.87	24.89	542,439	-0.10(-0.42%)
May 27, 2021	25.12	25.14	24.94	25.00	752,251	-0.29(-1.13%)
May 26, 2021	25.33	25.36	25.21	25.28	383,879	-0.10(-0.41%)
May 25, 2021	25.35	25.50	25.32	25.39	476,728	-0.08(-0.30%)
May 24, 2021	25.40	25.51	25.40	25.46	260,757	+0.20(+0.79%)
May 21, 2021	25.41	25.48	25.23	25.26	376,891	-0.09(-0.34%)
May 20, 2021	25.15	25.40	25.15	25.35	538,379	+0.34(+1.37%)
May 19, 2021	24.73	25.04	24.67	25.01	1,316,623	+0.13(+0.54%)
May 18, 2021	25.04	25.05	24.87	24.87	475,030	-0.08(-0.31%)
May 17, 2021	24.98	25.06	24.92	24.95	544,278	-0.15(-0.61%)
May 14, 2021	24.86	25.13	24.84	25.10	657,220	+0.57(+2.33%)
May 13, 2021	24.24	24.60	24.23	24.53	635,332	+0.21(+0.86%)
May 12, 2021	24.46	24.62	24.30	24.32	599,909	-0.17(-0.70%)
May 11, 2021	24.39	24.52	24.30	24.49	893,511	-0.75(-2.98%)
May 10, 2021	25.41	25.43	25.20	25.24	577,879	-0.24(-0.93%)
May 07, 2021	25.45	25.57	25.44	25.48	383,999	+0.29(+1.13%)
May 06, 2021	25.07	25.21	25.00	25.20	420,555	+0.12(+0.49%)
May 05, 2021	25.11	25.15	24.95	25.07	688,955	+0.38(+1.54%)
May 04, 2021	24.81	24.87	24.60	24.69	925,996	-0.43(-1.71%)
May 03, 2021	25.01	25.21	25.01	25.12	306,926	+0.28(+1.11%)
Apr 30, 2021	24.96	24.99	24.82	24.84	526,225	-0.19(-0.76%)
Apr 29, 2021	25.00	25.06	24.92	25.04	494,180	-0.15(-0.60%)
Apr 28, 2021	25.14	25.27	25.10	25.19	347,695	-0.01(-0.04%)
Apr 27, 2021	25.19	25.26	25.12	25.20	350,509	-0.02(-0.07%)
Apr 26, 2021	25.28	25.28	25.18	25.22	271,863	-0.18(-0.70%)
Apr 23, 2021	25.10	25.41	25.10	25.39	463,796	+0.24(+0.97%)
Apr 22, 2021	25.21	25.32	25.10	25.15	514,279	+0.01(+0.04%)
Apr 21, 2021	25.08	25.26	25.08	25.14	430,392	+0.13(+0.52%)
Apr 20, 2021	25.22	25.32	24.95	25.01	846,427	-0.21(-0.82%)
Apr 19, 2021	25.33	25.33	25.18	25.22	527,737	-0.06(-0.22%)
Apr 16, 2021	25.17	25.29	25.13	25.27	344,561	+0.18(+0.71%)
Apr 15, 2021	24.93	25.16	24.91	25.09	441,814	+0.15(+0.60%)
Apr 14, 2021	24.99	25.04	24.90	24.94	441,190	+0.17(+0.68%)
Apr 13, 2021	24.61	24.79	24.56	24.78	368,071	-0.02(-0.08%)
Apr 12, 2021	24.54	24.82	24.54	24.79	914,276	+0.06(+0.23%)
Apr 09, 2021	24.67	24.76	24.60	24.74	297,979	+0.17(+0.69%)
Apr 08, 2021	24.52	24.59	24.48	24.57	368,067	+0.21(+0.85%)
Apr 07, 2021	24.47	24.48	24.28	24.36	662,354	+0.18(+0.74%)
Apr 06, 2021	24.02	24.27	24.01	24.19	898,841	-0.18(-0.73%)
Apr 05, 2021	24.08	24.39	24.08	24.36	368,838	+0.40(+1.68%)
Apr 01, 2021	23.68	23.96	23.67	23.96	461,445	+0.41(+1.75%)
Mar 31, 2021	23.66	23.68	23.51	23.55	524,096	+0.06(+0.24%)
Mar 30, 2021	23.46	23.61	23.44	23.49	407,986	-0.21(-0.87%)
Mar 29, 2021	23.49	23.75	23.49	23.70	480,187	+0.15(+0.64%)
Mar 26, 2021	23.40	23.56	23.31	23.55	572,132	+0.00(+0.00%)
Mar 25, 2021	23.29	23.56	23.22	23.55	585,569	+0.38(+1.66%)
Mar 24, 2021	23.17	23.29	23.11	23.17	566,722	+0.01(+0.04%)
Mar 23, 2021	23.00	23.32	23.00	23.16	2,040,114	+0.10(+0.45%)
Mar 22, 2021	23.02	23.12	22.88	23.05	452,446	-0.12(-0.53%)
Mar 19, 2021	23.24	23.30	23.12	23.17	820,965	+0.05(+0.20%)
Mar 18, 2021	23.01	23.30	22.97	23.13	796,295	-0.04(-0.16%)
Mar 17, 2021	23.24	23.28	22.98	23.17	838,159	+0.35(+1.52%)
Mar 16, 2021	22.57	22.87	22.55	22.82	1,067,091	+0.07(+0.29%)
Mar 15, 2021	22.71	22.80	22.52	22.75	1,120,248	-0.01(-0.04%)
Mar 12, 2021	22.39	22.77	22.35	22.76	1,814,051	+0.02(+0.08%)
Mar 11, 2021	22.67	22.75	22.59	22.74	1,300,843	+0.26(+1.17%)
Mar 10, 2021	22.61	22.63	22.45	22.48	708,217	+0.02(+0.08%)
Mar 09, 2021	22.47	22.61	22.42	22.46	534,459	+0.50(+2.26%)
Mar 08, 2021	21.91	22.25	21.87	21.97	723,348	-0.33(-1.47%)
Mar 05, 2021	22.17	22.33	21.96	22.29	735,385	+0.13(+0.59%)
Mar 04, 2021	22.47	22.56	22.13	22.16	916,297	-0.22(-0.96%)
Mar 03, 2021	22.34	22.48	22.25	22.38	821,220	+0.01(+0.04%)
Mar 02, 2021	22.47	22.49	22.29	22.37	550,667	+0.05(+0.21%)