Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	26.46	26.57	26.38	26.40	1,079,983	-0.31(-1.17%)
Oct 28, 2022	26.31	26.71	26.25	26.71	865,566	+0.43(+1.64%)
Oct 27, 2022	26.42	26.60	26.26	26.28	837,092	-0.04(-0.15%)
Oct 26, 2022	26.10	26.48	26.10	26.32	856,152	+0.23(+0.86%)
Oct 25, 2022	25.59	26.10	25.59	26.09	1,126,829	+0.97(+3.86%)
Oct 24, 2022	25.11	25.35	25.00	25.12	1,028,498	+0.36(+1.46%)
Oct 21, 2022	24.12	24.78	24.08	24.76	1,342,648	+0.54(+2.22%)
Oct 20, 2022	24.30	24.57	24.15	24.22	1,037,129	-0.30(-1.24%)
Oct 19, 2022	24.68	24.70	24.28	24.53	1,096,022	-0.24(-0.99%)
Oct 18, 2022	24.75	24.86	24.55	24.77	1,675,463	+0.24(+0.96%)
Oct 17, 2022	24.45	24.82	24.44	24.54	2,327,196	+0.76(+3.21%)
Oct 14, 2022	24.40	24.47	23.76	23.77	1,340,906	-0.35(-1.46%)
Oct 13, 2022	23.39	24.21	23.27	24.12	1,669,127	+0.09(+0.37%)
Oct 12, 2022	23.98	24.20	23.89	24.04	1,159,852	-0.04(-0.16%)
Oct 11, 2022	24.24	24.45	23.97	24.08	1,107,975	-0.23(-0.97%)
Oct 10, 2022	24.26	24.42	24.15	24.31	1,102,061	-0.09(-0.36%)
Oct 07, 2022	24.75	24.81	24.26	24.40	1,251,103	-0.33(-1.35%)
Oct 06, 2022	24.95	25.02	24.66	24.73	1,200,857	-0.59(-2.32%)
Oct 05, 2022	25.13	25.48	24.93	25.32	1,933,596	-0.06(-0.23%)
Oct 04, 2022	25.11	25.55	25.07	25.38	2,133,314	+1.09(+4.47%)
Oct 03, 2022	24.06	24.53	24.04	24.29	1,825,731	+0.49(+2.06%)
Sep 30, 2022	23.69	24.06	23.64	23.80	1,682,898	+0.15(+0.62%)
Sep 29, 2022	23.46	23.82	23.42	23.65	1,927,706	+0.13(+0.54%)
Sep 28, 2022	23.02	23.58	22.90	23.53	1,349,504	+0.30(+1.31%)
Sep 27, 2022	23.58	23.67	23.08	23.22	1,804,272	+0.14(+0.59%)
Sep 26, 2022	23.04	23.38	22.99	23.09	1,466,764	-0.27(-1.17%)
Sep 23, 2022	23.56	23.61	23.17	23.36	1,181,296	-0.52(-2.17%)
Sep 22, 2022	24.36	24.38	23.85	23.88	1,120,992	-0.50(-2.05%)
Sep 21, 2022	24.62	24.84	24.38	24.38	976,411	-0.13(-0.52%)
Sep 20, 2022	24.54	24.63	24.33	24.51	829,264	-0.49(-1.96%)
Sep 19, 2022	24.44	25.00	24.42	25.00	868,392	+0.12(+0.47%)
Sep 16, 2022	24.97	25.09	24.78	24.88	1,156,143	-0.13(-0.51%)
Sep 15, 2022	25.21	25.43	24.95	25.01	755,033	-0.40(-1.58%)
Sep 14, 2022	25.48	25.56	25.24	25.41	804,152	-0.10(-0.38%)
Sep 13, 2022	25.99	26.03	25.48	25.51	731,337	-0.74(-2.83%)
Sep 12, 2022	26.29	26.44	26.23	26.25	696,903	+0.19(+0.71%)
Sep 09, 2022	26.06	26.12	25.92	26.06	1,656,875	+0.47(+1.84%)
Sep 08, 2022	25.19	25.64	25.14	25.59	750,307	+0.01(+0.04%)
Sep 07, 2022	25.33	25.61	25.30	25.58	860,096	+0.48(+1.91%)
Sep 06, 2022	25.07	25.35	24.90	25.10	983,359	+0.03(+0.12%)
Sep 02, 2022	25.39	25.55	24.97	25.07	1,193,897	-0.31(-1.23%)
Sep 01, 2022	25.20	25.39	25.10	25.39	1,903,470	-0.24(-0.96%)
Aug 31, 2022	25.80	25.91	25.63	25.63	835,724	-0.33(-1.28%)
Aug 30, 2022	26.33	26.39	25.93	25.97	922,834	-0.05(-0.19%)
Aug 29, 2022	26.10	26.17	25.96	26.01	1,210,385	-0.12(-0.45%)
Aug 26, 2022	26.92	26.95	26.13	26.13	1,143,020	-1.60(-5.76%)
Aug 25, 2022	27.52	27.73	27.46	27.73	559,032	+0.27(+1.00%)
Aug 24, 2022	27.33	27.51	27.29	27.45	582,143	+0.00(+0.00%)
Aug 23, 2022	27.34	27.54	27.26	27.45	1,010,029	-0.59(-2.10%)
Aug 22, 2022	28.10	28.24	28.02	28.04	1,449,189	-0.15(-0.52%)
Aug 19, 2022	28.34	28.39	28.15	28.19	772,162	-0.17(-0.59%)
Aug 18, 2022	28.32	28.40	28.23	28.35	738,410	+0.10(+0.35%)
Aug 17, 2022	28.21	28.35	28.11	28.26	632,242	-0.09(-0.31%)
Aug 16, 2022	28.14	28.38	28.13	28.34	585,229	-0.04(-0.14%)
Aug 15, 2022	28.32	28.41	28.25	28.38	491,579	-0.02(-0.07%)
Aug 12, 2022	28.15	28.40	28.15	28.40	489,313	+0.10(+0.35%)
Aug 11, 2022	28.41	28.52	28.27	28.31	612,332	-0.58(-2.00%)
Aug 10, 2022	28.78	28.99	28.74	28.88	569,813	+0.45(+1.58%)
Aug 09, 2022	28.46	28.60	28.39	28.43	725,624	+0.04(+0.14%)
Aug 08, 2022	28.59	28.63	28.31	28.39	455,785	+0.11(+0.38%)
Aug 05, 2022	28.39	28.40	28.08	28.29	636,853	-0.53(-1.83%)
Aug 04, 2022	28.59	28.82	28.58	28.81	488,784	+0.07(+0.24%)
Aug 03, 2022	28.55	28.82	28.44	28.75	722,827	+0.27(+0.96%)
Aug 02, 2022	28.69	28.80	28.47	28.47	539,587	-0.26(-0.91%)