Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	33.07	33.10	32.93	33.02	676,596	-0.19(-0.56%)
Jul 28, 2023	33.33	33.40	33.09	33.20	875,895	-0.15(-0.44%)
Jul 27, 2023	33.67	33.83	33.26	33.35	1,473,800	+1.16(+3.60%)
Jul 26, 2023	31.98	32.25	31.96	32.19	1,019,896	-0.15(-0.45%)
Jul 25, 2023	31.93	32.35	31.92	32.34	781,058	-0.13(-0.39%)
Jul 24, 2023	32.39	32.48	32.36	32.47	794,444	-0.37(-1.14%)
Jul 21, 2023	32.99	33.00	32.82	32.84	557,501	+0.31(+0.97%)
Jul 20, 2023	32.52	32.65	32.47	32.53	588,970	-0.02(-0.06%)
Jul 19, 2023	32.75	32.84	32.47	32.55	527,680	-0.14(-0.42%)
Jul 18, 2023	32.76	32.77	32.61	32.68	674,477	-0.08(-0.24%)
Jul 17, 2023	32.58	32.78	32.57	32.76	503,871	+0.09(+0.27%)
Jul 14, 2023	32.53	32.75	32.53	32.67	686,231	+0.33(+1.03%)
Jul 13, 2023	32.03	32.42	31.99	32.34	1,236,160	+0.77(+2.45%)
Jul 12, 2023	31.57	31.76	31.42	31.57	746,059	+0.51(+1.64%)
Jul 11, 2023	30.91	31.07	30.78	31.06	773,766	-0.06(-0.19%)
Jul 10, 2023	31.03	31.19	31.03	31.11	468,909	+0.18(+0.57%)
Jul 07, 2023	31.07	31.10	30.86	30.94	926,895	-0.75(-2.35%)
Jul 06, 2023	31.74	31.74	31.43	31.68	696,274	-0.36(-1.13%)
Jul 05, 2023	32.15	32.23	31.96	32.05	663,000	-0.39(-1.21%)
Jul 03, 2023	32.37	32.48	32.15	32.44	575,293	-0.35(-1.08%)
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	+2.94(+9.84%)
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%)