Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	32.59	32.84	32.58	32.79	569,832	+0.51(+1.58%)
Jun 29, 2023	32.22	32.34	32.22	32.28	529,529	-0.06(-0.18%)
Jun 28, 2023	32.36	32.46	32.32	32.34	579,786	-0.16(-0.48%)
Jun 27, 2023	32.26	32.52	32.21	32.50	588,094	+0.22(+0.67%)
Jun 26, 2023	32.25	32.36	32.18	32.28	433,508	-0.10(-0.30%)
Jun 23, 2023	32.32	32.53	32.29	32.38	510,836	-0.14(-0.42%)
Jun 22, 2023	32.26	32.52	32.24	32.52	623,832	-0.02(-0.06%)
Jun 21, 2023	32.49	32.61	32.39	32.54	571,624	-0.14(-0.42%)
Jun 20, 2023	32.85	32.95	32.62	32.67	1,369,869	-0.72(-2.14%)
Jun 16, 2023	33.29	33.42	33.22	33.39	2,069,937	+0.54(+1.64%)
Jun 15, 2023	32.55	32.86	32.46	32.85	1,046,359	+0.87(+2.73%)
Jun 14, 2023	32.08	32.13	31.89	31.98	545,171	+0.11(+0.34%)
Jun 13, 2023	31.72	31.93	31.64	31.87	566,752	+0.40(+1.28%)
Jun 12, 2023	31.54	31.54	31.33	31.47	459,136	+0.18(+0.56%)
Jun 09, 2023	31.22	31.33	31.18	31.29	555,668	-0.24(-0.75%)
Jun 08, 2023	31.32	31.53	31.21	31.53	394,549	+0.25(+0.78%)
Jun 07, 2023	31.57	31.64	31.27	31.28	529,489	-0.12(-0.37%)
Jun 06, 2023	31.54	31.55	31.29	31.40	579,782	-0.06(-0.19%)
Jun 05, 2023	31.38	31.53	31.35	31.46	651,228	-0.05(-0.16%)
Jun 02, 2023	31.44	31.54	31.36	31.51	803,562	+0.24(+0.75%)
Jun 01, 2023	31.17	31.30	31.05	31.27	708,282	+0.57(+1.85%)
May 31, 2023	30.86	30.98	30.44	30.70	1,115,952	+0.52(+1.72%)
May 30, 2023	30.34	30.40	30.13	30.18	739,193	+0.08(+0.26%)
May 26, 2023	29.98	30.12	29.96	30.10	628,554	+0.46(+1.56%)
May 25, 2023	29.62	29.73	29.53	29.64	784,595	-0.28(-0.95%)
May 24, 2023	29.83	30.04	29.75	29.93	1,305,224	-0.30(-1.01%)
May 23, 2023	30.55	30.56	30.19	30.23	1,384,994	-0.12(-0.39%)
May 22, 2023	30.40	30.47	30.27	30.35	539,284	-0.18(-0.58%)
May 19, 2023	30.43	30.64	30.40	30.53	573,001	+0.17(+0.55%)
May 18, 2023	30.27	30.38	30.22	30.36	602,389	+0.11(+0.36%)
May 17, 2023	30.13	30.29	30.00	30.25	479,707	-0.04(-0.13%)
May 16, 2023	30.28	30.34	30.22	30.29	415,371	-0.06(-0.19%)
May 15, 2023	30.51	30.53	30.27	30.35	552,935	-0.07(-0.23%)
May 12, 2023	30.44	30.51	30.32	30.42	498,415	-0.19(-0.61%)
May 11, 2023	30.51	30.64	30.31	30.60	765,011	+0.09(+0.29%)
May 10, 2023	30.38	30.53	30.29	30.52	1,926,242	+0.13(+0.42%)
May 09, 2023	30.45	30.66	30.38	30.39	2,184,590	+0.48(+1.61%)
May 08, 2023	30.03	30.08	29.80	29.91	896,794	-0.06(-0.20%)
May 05, 2023	29.95	30.17	29.79	29.97	2,444,218	-0.07(-0.23%)
May 04, 2023	30.02	30.23	29.97	30.04	1,911,461	-0.86(-2.79%)
May 03, 2023	31.02	31.12	30.88	30.90	1,061,871	-0.07(-0.22%)
May 02, 2023	31.35	31.39	30.53	30.97	1,729,747	-1.52(-4.68%)
May 01, 2023	32.47	32.66	32.44	32.49	392,373	+0.01(+0.03%)
Apr 28, 2023	32.23	32.60	32.21	32.48	660,620	+0.22(+0.67%)
Apr 27, 2023	31.93	32.28	31.92	32.26	665,681	+0.28(+0.87%)
Apr 26, 2023	32.16	32.22	31.96	31.98	648,599	-0.30(-0.93%)
Apr 25, 2023	32.44	32.49	32.28	32.28	509,726	-0.37(-1.12%)
Apr 24, 2023	32.69	32.76	32.62	32.65	579,886	-0.03(-0.09%)
Apr 21, 2023	32.60	32.73	32.46	32.68	623,608	+0.36(+1.11%)
Apr 20, 2023	32.07	32.40	32.05	32.32	600,085	+0.59(+1.86%)
Apr 19, 2023	31.82	31.87	31.70	31.73	573,077	+0.14(+0.46%)
Apr 18, 2023	31.64	31.72	31.54	31.59	495,221	-0.07(-0.21%)
Apr 17, 2023	31.69	31.75	31.47	31.66	802,965	-0.08(-0.24%)
Apr 14, 2023	31.79	31.89	31.64	31.73	627,034	-0.52(-1.62%)
Apr 13, 2023	32.08	32.27	32.00	32.25	472,830	+0.30(+0.94%)
Apr 12, 2023	31.90	32.09	31.86	31.96	465,097	+0.41(+1.29%)
Apr 11, 2023	31.52	31.63	31.45	31.55	681,575	-0.15(-0.49%)
Apr 10, 2023	31.48	31.70	31.43	31.70	367,852	+0.01(+0.03%)
Apr 06, 2023	31.49	31.70	31.45	31.69	489,817	+0.14(+0.43%)
Apr 05, 2023	31.71	31.79	31.51	31.56	595,239	+0.04(+0.12%)
Apr 04, 2023	31.42	31.72	31.39	31.52	655,808	+0.25(+0.80%)