Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	27.80	27.97	27.80	27.87	940,776	+0.23(+0.82%)
Jul 29, 2021	27.69	27.89	27.64	27.64	695,700	+0.88(+3.30%)
Jul 28, 2021	26.64	26.83	26.60	26.76	540,630	+0.09(+0.35%)
Jul 27, 2021	26.55	26.68	26.49	26.66	394,329	+0.08(+0.28%)
Jul 26, 2021	26.61	26.62	26.52	26.59	380,746	-0.24(-0.91%)
Jul 23, 2021	26.67	26.94	26.65	26.83	432,409	+0.12(+0.46%)
Jul 22, 2021	26.77	26.82	26.69	26.71	573,858	+0.29(+1.10%)
Jul 21, 2021	26.35	26.48	26.30	26.42	770,959	+0.08(+0.32%)
Jul 20, 2021	26.02	26.37	25.99	26.33	1,106,112	+0.20(+0.76%)
Jul 19, 2021	26.23	26.30	26.00	26.14	794,330	-0.58(-2.18%)
Jul 16, 2021	26.76	26.85	26.66	26.72	520,658	+0.10(+0.39%)
Jul 15, 2021	26.72	26.84	26.52	26.62	655,460	-0.15(-0.56%)
Jul 14, 2021	26.78	26.87	26.68	26.77	604,717	+0.08(+0.28%)
Jul 13, 2021	26.65	26.89	26.65	26.69	586,386	+0.14(+0.53%)
Jul 12, 2021	26.43	26.63	26.42	26.55	651,145	+0.31(+1.18%)
Jul 09, 2021	26.14	26.29	26.13	26.24	613,553	+0.39(+1.53%)
Jul 08, 2021	25.78	25.92	25.67	25.84	508,980	-0.41(-1.58%)
Jul 07, 2021	26.14	26.27	26.08	26.26	449,710	+0.18(+0.69%)
Jul 06, 2021	25.81	26.09	25.80	26.08	561,020	+0.31(+1.20%)
Jul 02, 2021	25.61	25.83	25.56	25.77	509,192	+0.28(+1.11%)
Jul 01, 2021	25.41	25.53	25.40	25.49	530,293	+0.40(+1.61%)
Jun 30, 2021	24.98	25.10	24.93	25.08	476,014	+0.05(+0.19%)
Jun 29, 2021	25.08	25.14	25.01	25.04	3,149,769	-0.14(-0.56%)
Jun 28, 2021	25.52	25.52	25.18	25.18	3,704,112	-0.40(-1.58%)
Jun 25, 2021	25.49	25.60	25.41	25.58	677,870	-0.05(-0.18%)
Jun 24, 2021	25.55	25.68	25.53	25.63	403,762	+0.18(+0.70%)
Jun 23, 2021	25.67	25.68	25.43	25.45	362,210	+0.01(+0.04%)
Jun 22, 2021	25.39	25.53	25.36	25.44	767,614	-0.12(-0.48%)
Jun 21, 2021	25.19	25.61	25.12	25.56	1,042,381	+0.54(+2.14%)
Jun 18, 2021	25.20	25.21	24.97	25.03	594,595	-0.53(-2.06%)
Jun 17, 2021	25.36	25.59	25.36	25.55	374,063	+0.08(+0.30%)
Jun 16, 2021	25.81	25.85	25.45	25.48	585,477	-0.13(-0.51%)
Jun 15, 2021	25.57	25.63	25.52	25.61	440,605	+0.08(+0.33%)
Jun 14, 2021	25.44	25.52	25.36	25.52	272,007	+0.15(+0.59%)
Jun 11, 2021	25.35	25.40	25.28	25.37	323,217	+0.15(+0.60%)
Jun 10, 2021	25.15	25.24	25.10	25.22	307,641	+0.13(+0.52%)
Jun 09, 2021	25.06	25.18	25.04	25.09	412,775	+0.13(+0.53%)
Jun 08, 2021	24.92	25.00	24.88	24.96	377,560	+0.32(+1.30%)
Jun 07, 2021	24.79	24.80	24.61	24.64	304,319	-0.08(-0.30%)
Jun 04, 2021	24.70	24.72	24.61	24.72	390,998	+0.10(+0.42%)
Jun 03, 2021	24.66	24.69	24.53	24.61	365,210	-0.11(-0.46%)
Jun 02, 2021	24.65	24.78	24.59	24.73	390,285	+0.04(+0.15%)
Jun 01, 2021	24.95	24.96	24.66	24.69	410,850	+0.11(+0.46%)
May 28, 2021	24.64	24.73	24.55	24.57	549,453	-0.10(-0.42%)
May 27, 2021	24.80	24.82	24.62	24.68	761,979	-0.28(-1.13%)
May 26, 2021	25.01	25.04	24.88	24.96	388,843	-0.10(-0.41%)
May 25, 2021	25.03	25.17	24.99	25.06	482,893	-0.08(-0.30%)
May 24, 2021	25.07	25.19	25.07	25.14	264,129	+0.20(+0.79%)
May 21, 2021	25.08	25.15	24.90	24.94	381,764	-0.08(-0.34%)
May 20, 2021	24.83	25.08	24.83	25.03	545,341	+0.34(+1.37%)
May 19, 2021	24.41	24.72	24.35	24.69	1,333,649	+0.13(+0.54%)
May 18, 2021	24.72	24.73	24.56	24.56	481,173	-0.08(-0.31%)
May 17, 2021	24.66	24.74	24.60	24.63	551,316	-0.15(-0.61%)
May 14, 2021	24.55	24.81	24.52	24.78	665,718	+0.56(+2.33%)
May 13, 2021	23.93	24.29	23.92	24.22	643,548	+0.21(+0.86%)
May 12, 2021	24.15	24.30	23.99	24.01	607,667	-0.17(-0.70%)
May 11, 2021	24.08	24.21	23.99	24.18	905,065	-0.74(-2.98%)
May 10, 2021	25.08	25.10	24.88	24.92	585,351	-0.24(-0.93%)
May 07, 2021	25.13	25.24	25.12	25.16	388,965	+0.28(+1.13%)
May 06, 2021	24.75	24.88	24.68	24.88	425,993	+0.12(+0.49%)
May 05, 2021	24.79	24.83	24.63	24.75	697,864	+0.38(+1.54%)
May 04, 2021	24.49	24.56	24.28	24.38	937,970	-0.42(-1.71%)