Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	22.37	22.37	22.13	22.32	1,694,897	+0.34(+1.53%)
Feb 26, 2021	22.29	22.31	21.99	21.99	1,126,102	-0.55(-2.45%)
Feb 25, 2021	22.85	22.96	22.46	22.54	519,638	-0.27(-1.19%)
Feb 24, 2021	22.72	22.84	22.54	22.81	557,141	-0.14(-0.61%)
Feb 23, 2021	22.79	23.00	22.75	22.95	442,636	+0.11(+0.49%)
Feb 22, 2021	22.97	23.03	22.82	22.84	686,007	-0.37(-1.61%)
Feb 19, 2021	23.49	23.49	23.20	23.21	912,421	-0.54(-2.29%)
Feb 18, 2021	23.60	23.79	23.46	23.75	615,436	-0.22(-0.90%)
Feb 17, 2021	23.85	23.99	23.69	23.97	1,441,622	-0.27(-1.12%)
Feb 16, 2021	24.28	24.41	24.21	24.24	639,148	+0.05(+0.19%)
Feb 12, 2021	23.92	24.25	23.91	24.19	568,927	+0.51(+2.17%)
Feb 11, 2021	23.65	23.74	23.58	23.68	584,771	+0.52(+2.26%)
Feb 10, 2021	23.26	23.29	23.03	23.16	637,108	-0.21(-0.88%)
Feb 09, 2021	23.20	23.42	23.18	23.36	582,959	-0.28(-1.19%)
Feb 08, 2021	23.76	23.78	23.55	23.64	790,715	+0.07(+0.28%)
Feb 05, 2021	23.61	23.70	23.50	23.58	639,763	-0.28(-1.18%)
Feb 04, 2021	23.69	23.91	23.64	23.86	520,520	+0.07(+0.28%)
Feb 03, 2021	23.84	23.89	23.65	23.79	470,078	-0.21(-0.86%)
Feb 02, 2021	23.85	24.05	23.79	24.00	363,817	+0.26(+1.10%)