Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	28.04	28.15	27.76	28.14	1,560,788	-0.15(-0.54%)
Apr 29, 2022	28.85	28.92	28.26	28.29	1,064,320	-0.84(-2.87%)
Apr 28, 2022	28.84	29.25	28.70	29.13	1,344,098	+0.52(+1.83%)
Apr 27, 2022	28.59	28.87	28.49	28.61	1,786,031	+0.08(+0.27%)
Apr 26, 2022	29.30	29.32	28.52	28.53	1,106,017	-0.70(-2.40%)
Apr 25, 2022	28.91	29.25	28.81	29.23	1,084,304	+0.33(+1.15%)
Apr 22, 2022	29.44	29.44	28.89	28.90	1,022,988	-0.41(-1.39%)
Apr 21, 2022	29.67	29.71	29.24	29.31	1,658,976	-0.37(-1.24%)
Apr 20, 2022	29.48	29.78	29.45	29.67	1,471,792	-0.01(-0.03%)
Apr 19, 2022	29.41	29.72	29.39	29.68	1,144,229	-0.15(-0.51%)
Apr 18, 2022	29.75	30.10	29.75	29.84	582,252	-0.06(-0.19%)
Apr 14, 2022	30.09	30.18	29.88	29.89	869,634	+0.04(+0.13%)
Apr 13, 2022	29.56	29.87	29.53	29.85	975,201	+0.47(+1.61%)
Apr 12, 2022	29.62	29.72	29.32	29.38	693,482	-0.50(-1.68%)
Apr 11, 2022	30.04	30.09	29.85	29.88	627,770	-0.12(-0.41%)
Apr 08, 2022	30.02	30.14	29.90	30.01	767,656	-0.46(-1.52%)
Apr 07, 2022	30.29	30.51	30.12	30.47	636,001	+0.26(+0.85%)
Apr 06, 2022	30.07	30.29	29.97	30.21	1,010,882	+0.13(+0.44%)
Apr 05, 2022	30.02	30.33	29.99	30.08	960,628	+0.14(+0.47%)
Apr 04, 2022	29.86	29.99	29.80	29.94	819,942	+0.46(+1.57%)
Apr 01, 2022	29.46	29.49	29.28	29.48	547,028	+0.04(+0.13%)
Mar 31, 2022	29.63	29.81	29.44	29.44	664,917	-0.10(-0.35%)
Mar 30, 2022	29.28	29.59	29.20	29.54	821,076	-0.18(-0.61%)
Mar 29, 2022	30.03	30.18	29.55	29.72	883,063	+0.56(+1.92%)
Mar 28, 2022	28.86	29.19	28.86	29.16	840,551	+0.19(+0.65%)
Mar 25, 2022	29.12	29.12	28.76	28.97	861,278	-0.07(-0.23%)
Mar 24, 2022	28.98	29.04	28.85	29.04	454,009	+0.23(+0.79%)
Mar 23, 2022	28.94	29.04	28.80	28.81	654,783	-0.27(-0.94%)
Mar 22, 2022	28.86	29.15	28.85	29.09	840,026	+0.32(+1.12%)
Mar 21, 2022	28.86	28.96	28.67	28.77	794,631	-0.12(-0.43%)
Mar 18, 2022	28.25	28.93	28.23	28.89	1,161,129	+0.34(+1.19%)
Mar 17, 2022	28.20	28.61	28.14	28.55	998,755	+0.63(+2.27%)
Mar 16, 2022	27.52	27.92	27.39	27.91	1,665,814	+0.90(+3.33%)
Mar 15, 2022	26.85	27.08	26.70	27.01	3,423,314	+0.89(+3.41%)
Mar 14, 2022	26.29	26.36	26.10	26.13	4,206,606	+0.26(+0.99%)
Mar 11, 2022	26.19	26.30	25.80	25.87	3,035,917	-0.22(-0.83%)
Mar 10, 2022	26.19	26.51	26.04	26.09	2,693,182	-0.81(-3.03%)
Mar 09, 2022	26.57	27.04	26.40	26.90	4,214,158	+1.11(+4.29%)
Mar 08, 2022	26.34	26.45	25.69	25.79	5,326,139	-1.45(-5.32%)
Mar 07, 2022	27.75	27.82	27.20	27.24	1,352,935	-1.07(-3.78%)
Mar 04, 2022	28.29	28.43	28.13	28.31	1,567,189	-0.97(-3.30%)
Mar 03, 2022	29.49	29.52	29.09	29.28	1,054,546	-0.22(-0.74%)
Mar 02, 2022	29.20	29.66	29.10	29.49	1,332,327	+0.69(+2.40%)