Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.26	31.38	30.84	31.10	1,101,705	+0.53(+1.72%)
May 30, 2023	30.73	30.79	30.52	30.57	729,757	+0.08(+0.26%)
May 26, 2023	30.36	30.51	30.34	30.49	620,530	+0.47(+1.56%)
May 25, 2023	30.01	30.12	29.91	30.03	774,579	-0.29(-0.95%)
May 24, 2023	30.22	30.42	30.14	30.31	1,288,561	-0.31(-1.01%)
May 23, 2023	30.94	30.95	30.58	30.62	1,367,313	-0.12(-0.39%)
May 22, 2023	30.79	30.87	30.66	30.74	532,400	-0.18(-0.58%)
May 19, 2023	30.82	31.04	30.79	30.92	565,686	+0.17(+0.55%)
May 18, 2023	30.66	30.77	30.61	30.75	594,699	+0.11(+0.36%)
May 17, 2023	30.52	30.68	30.38	30.64	473,583	-0.04(-0.13%)
May 16, 2023	30.67	30.74	30.61	30.68	410,068	-0.06(-0.19%)
May 15, 2023	30.90	30.92	30.66	30.74	545,876	-0.07(-0.23%)
May 12, 2023	30.83	30.90	30.71	30.81	492,052	-0.19(-0.61%)
May 11, 2023	30.90	31.04	30.70	31.00	755,245	+0.09(+0.29%)
May 10, 2023	30.77	30.93	30.68	30.91	1,901,651	+0.13(+0.42%)
May 09, 2023	30.84	31.06	30.77	30.78	2,156,701	+0.49(+1.61%)
May 08, 2023	30.41	30.47	30.19	30.29	885,345	-0.06(-0.20%)
May 05, 2023	30.33	30.56	30.17	30.35	2,413,015	-0.07(-0.23%)
May 04, 2023	30.40	30.62	30.36	30.42	1,887,059	-0.87(-2.79%)
May 03, 2023	31.42	31.53	31.28	31.30	1,048,315	-0.07(-0.22%)
May 02, 2023	31.76	31.80	30.92	31.37	1,707,665	-1.54(-4.68%)
May 01, 2023	32.89	33.09	32.86	32.91	387,364	+0.01(+0.03%)
Apr 28, 2023	32.65	33.02	32.63	32.90	652,186	+0.22(+0.67%)
Apr 27, 2023	32.34	32.69	32.33	32.68	657,183	+0.28(+0.87%)
Apr 26, 2023	32.57	32.64	32.37	32.40	640,319	-0.30(-0.93%)
Apr 25, 2023	32.86	32.91	32.70	32.70	503,219	-0.37(-1.13%)
Apr 24, 2023	33.11	33.18	33.04	33.07	572,483	-0.03(-0.09%)
Apr 21, 2023	33.02	33.15	32.88	33.10	615,647	+0.36(+1.11%)
Apr 20, 2023	32.49	32.82	32.47	32.74	592,424	+0.60(+1.86%)
Apr 19, 2023	32.23	32.28	32.11	32.14	565,761	+0.15(+0.46%)
Apr 18, 2023	32.05	32.13	31.95	32.00	488,898	-0.07(-0.21%)
Apr 17, 2023	32.10	32.16	31.88	32.06	792,714	-0.08(-0.24%)
Apr 14, 2023	32.20	32.30	32.05	32.14	619,030	-0.53(-1.62%)
Apr 13, 2023	32.50	32.69	32.42	32.67	466,794	+0.30(+0.94%)
Apr 12, 2023	32.31	32.51	32.28	32.37	459,159	+0.41(+1.29%)
Apr 11, 2023	31.93	32.04	31.86	31.96	672,874	-0.16(-0.49%)
Apr 10, 2023	31.89	32.11	31.84	32.11	363,156	+0.01(+0.03%)
Apr 06, 2023	31.90	32.11	31.86	32.10	483,564	+0.14(+0.43%)
Apr 05, 2023	32.12	32.20	31.91	31.97	587,640	+0.04(+0.12%)
Apr 04, 2023	31.83	32.13	31.80	31.93	647,436	+0.25(+0.80%)
Apr 03, 2023	31.46	31.68	31.37	31.67	779,558	-0.09(-0.28%)
Mar 31, 2023	31.74	31.85	31.71	31.76	452,613	+0.13(+0.40%)
Mar 30, 2023	31.46	31.65	31.40	31.63	413,178	+0.32(+1.03%)
Mar 29, 2023	31.22	31.33	31.18	31.31	600,760	+0.24(+0.79%)
Mar 28, 2023	31.09	31.12	31.00	31.07	618,384	-0.07(-0.22%)
Mar 27, 2023	31.16	31.25	31.07	31.13	636,080	+0.09(+0.28%)
Mar 24, 2023	30.89	31.08	30.71	31.05	768,183	+0.14(+0.44%)
Mar 23, 2023	31.06	31.18	30.75	30.91	648,729	-0.04(-0.13%)
Mar 22, 2023	31.27	31.43	30.95	30.95	873,933	+0.16(+0.51%)
Mar 21, 2023	30.72	30.84	30.62	30.79	606,517	+0.14(+0.45%)
Mar 20, 2023	30.61	30.73	30.47	30.66	634,215	+0.62(+2.05%)
Mar 17, 2023	30.10	30.25	30.00	30.04	1,441,356	-0.26(-0.87%)
Mar 16, 2023	29.88	30.31	29.83	30.30	1,040,271	+0.41(+1.38%)
Mar 15, 2023	29.91	30.04	29.46	29.89	1,038,962	-0.45(-1.48%)
Mar 14, 2023	30.17	30.35	30.07	30.34	762,845	+0.56(+1.87%)
Mar 13, 2023	29.71	29.96	29.61	29.78	1,209,509	+0.34(+1.16%)
Mar 10, 2023	30.00	30.00	29.42	29.44	911,133	-0.43(-1.44%)
Mar 09, 2023	29.97	30.15	29.79	29.87	944,470	+0.10(+0.33%)
Mar 08, 2023	29.45	29.77	29.41	29.77	1,074,424	+0.18(+0.60%)
Mar 07, 2023	29.95	30.02	29.56	29.60	849,303	-0.28(-0.95%)
Mar 06, 2023	29.76	29.98	29.70	29.88	760,328	-0.20(-0.65%)
Mar 03, 2023	29.76	30.09	29.69	30.08	838,022	+0.09(+0.29%)
Mar 02, 2023	29.62	30.00	29.59	29.99	604,221	+0.18(+0.59%)