Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.89	28.09	27.81	27.87	1,556,589	-0.37(-1.31%)
May 27, 2022	28.07	28.38	28.05	28.24	1,166,671	+0.29(+1.04%)
May 26, 2022	27.77	28.01	27.74	27.95	844,275	+0.02(+0.07%)
May 25, 2022	27.93	28.07	27.73	27.93	1,334,654	-0.42(-1.48%)
May 24, 2022	28.38	28.43	28.10	28.35	1,070,687	+0.11(+0.38%)
May 23, 2022	28.07	28.25	27.96	28.24	1,026,879	+0.59(+2.15%)
May 20, 2022	27.66	27.73	27.23	27.65	1,173,228	+0.38(+1.39%)
May 19, 2022	26.86	27.42	26.80	27.27	1,282,999	-0.12(-0.43%)
May 18, 2022	27.59	27.76	27.33	27.38	3,024,765	-0.64(-2.29%)
May 17, 2022	27.95	28.04	27.70	28.03	2,017,529	+0.36(+1.30%)
May 16, 2022	27.65	27.77	27.37	27.67	901,691	+0.21(+0.78%)
May 13, 2022	26.93	27.47	26.92	27.45	1,147,331	+0.76(+2.84%)
May 12, 2022	26.79	26.95	26.45	26.69	1,281,053	-0.38(-1.40%)
May 11, 2022	27.39	27.70	27.04	27.07	1,077,529	-0.56(-2.04%)
May 10, 2022	27.71	27.79	27.40	27.64	1,344,511	+0.22(+0.82%)
May 09, 2022	27.58	27.68	27.34	27.41	1,506,145	-0.35(-1.26%)
May 06, 2022	27.83	27.91	27.57	27.76	1,449,177	-0.70(-2.46%)
May 05, 2022	28.83	28.95	28.27	28.46	2,266,818	-0.67(-2.30%)
May 04, 2022	28.80	29.20	28.45	29.13	1,159,270	+0.58(+2.05%)
May 03, 2022	28.73	28.73	28.42	28.55	1,105,522	+0.05(+0.17%)
May 02, 2022	28.41	28.51	28.12	28.50	1,540,863	-0.16(-0.54%)
Apr 29, 2022	29.22	29.29	28.63	28.66	1,050,732	-0.85(-2.87%)
Apr 28, 2022	29.21	29.63	29.07	29.50	1,326,939	+0.53(+1.83%)
Apr 27, 2022	28.96	29.24	28.86	28.98	1,763,230	+0.08(+0.27%)
Apr 26, 2022	29.68	29.70	28.89	28.90	1,091,897	-0.71(-2.40%)
Apr 25, 2022	29.28	29.63	29.19	29.61	1,070,461	+0.34(+1.15%)
Apr 22, 2022	29.82	29.82	29.26	29.27	1,009,928	-0.41(-1.39%)
Apr 21, 2022	30.06	30.10	29.62	29.68	1,637,798	-0.37(-1.24%)
Apr 20, 2022	29.86	30.17	29.83	30.06	1,453,003	-0.01(-0.03%)
Apr 19, 2022	29.79	30.10	29.77	30.07	1,129,621	-0.15(-0.51%)
Apr 18, 2022	30.14	30.49	30.14	30.22	574,819	-0.06(-0.19%)
Apr 14, 2022	30.48	30.57	30.27	30.28	858,532	+0.04(+0.13%)
Apr 13, 2022	29.94	30.26	29.91	30.24	962,752	+0.48(+1.61%)
Apr 12, 2022	30.00	30.10	29.70	29.76	684,629	-0.51(-1.68%)
Apr 11, 2022	30.43	30.48	30.24	30.27	619,756	-0.12(-0.41%)
Apr 08, 2022	30.40	30.53	30.29	30.39	757,856	-0.47(-1.52%)
Apr 07, 2022	30.68	30.91	30.51	30.86	627,881	+0.26(+0.85%)
Apr 06, 2022	30.46	30.68	30.36	30.61	997,977	+0.13(+0.44%)
Apr 05, 2022	30.40	30.72	30.37	30.47	948,364	+0.14(+0.47%)
Apr 04, 2022	30.25	30.37	30.18	30.33	809,474	+0.47(+1.57%)
Apr 01, 2022	29.84	29.87	29.66	29.86	540,045	+0.04(+0.13%)
Mar 31, 2022	30.01	30.20	29.82	29.82	656,428	-0.11(-0.35%)
Mar 30, 2022	29.66	29.97	29.58	29.92	810,594	-0.18(-0.61%)
Mar 29, 2022	30.42	30.57	29.93	30.11	871,790	+0.57(+1.91%)
Mar 28, 2022	29.23	29.56	29.23	29.54	829,821	+0.19(+0.65%)
Mar 25, 2022	29.49	29.49	29.13	29.35	850,282	-0.07(-0.23%)
Mar 24, 2022	29.36	29.42	29.22	29.42	448,214	+0.23(+0.79%)
Mar 23, 2022	29.31	29.42	29.18	29.19	646,424	-0.28(-0.94%)
Mar 22, 2022	29.23	29.53	29.22	29.46	829,302	+0.33(+1.12%)
Mar 21, 2022	29.23	29.33	29.04	29.14	784,487	-0.12(-0.43%)
Mar 18, 2022	28.61	29.31	28.60	29.26	1,146,306	+0.35(+1.19%)
Mar 17, 2022	28.56	28.98	28.51	28.92	986,005	+0.64(+2.27%)
Mar 16, 2022	27.87	28.28	27.74	28.28	1,644,548	+0.91(+3.33%)
Mar 15, 2022	27.20	27.43	27.05	27.36	3,379,612	+0.90(+3.41%)
Mar 14, 2022	26.63	26.70	26.43	26.46	4,152,904	+0.26(+0.99%)
Mar 11, 2022	26.53	26.64	26.14	26.20	2,997,160	-0.22(-0.83%)
Mar 10, 2022	26.53	26.86	26.38	26.42	2,658,801	-0.82(-3.03%)
Mar 09, 2022	26.91	27.39	26.74	27.25	4,160,359	+1.12(+4.29%)
Mar 08, 2022	26.68	26.79	26.03	26.13	5,258,145	-1.47(-5.32%)
Mar 07, 2022	28.11	28.18	27.55	27.59	1,335,664	-1.08(-3.78%)
Mar 04, 2022	28.66	28.79	28.50	28.68	1,547,183	-0.98(-3.30%)
Mar 03, 2022	29.88	29.91	29.46	29.66	1,041,084	-0.22(-0.74%)
Mar 02, 2022	29.58	30.04	29.48	29.88	1,315,319	+0.70(+2.40%)