Relx Plc ADR (NY: RELX )

29.39 USD +0.94 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 29.44 29.65 29.39 29.39 654,287 +0.94(+3.30%)
Jul 28, 2021 28.33 28.53 28.28 28.45 508,448 +0.10(+0.35%)
Jul 27, 2021 28.23 28.36 28.17 28.35 370,856 +0.08(+0.28%)
Jul 26, 2021 28.30 28.30 28.20 28.27 358,081 -0.26(-0.91%)
Jul 23, 2021 28.36 28.64 28.34 28.53 406,669 +0.13(+0.46%)
Jul 22, 2021 28.46 28.52 28.38 28.40 539,698 +0.31(+1.10%)
Jul 21, 2021 28.01 28.16 27.97 28.09 725,066 +0.09(+0.32%)
Jul 20, 2021 27.67 28.04 27.63 28.00 1,040,268 +0.21(+0.76%)
Jul 19, 2021 27.89 27.97 27.65 27.79 747,046 -0.62(-2.18%)
Jul 16, 2021 28.45 28.55 28.34 28.41 489,665 +0.11(+0.39%)
Jul 15, 2021 28.41 28.54 28.20 28.30 616,442 -0.16(-0.56%)
Jul 14, 2021 28.47 28.57 28.37 28.46 568,720 +0.08(+0.28%)
Jul 13, 2021 28.34 28.59 28.34 28.38 551,480 +0.15(+0.53%)
Jul 12, 2021 28.10 28.32 28.09 28.23 612,384 +0.33(+1.18%)
Jul 09, 2021 27.79 27.95 27.78 27.90 577,030 +0.42(+1.53%)
Jul 08, 2021 27.41 27.56 27.30 27.48 478,682 -0.44(-1.58%)
Jul 07, 2021 27.79 27.93 27.73 27.92 422,940 +0.19(+0.69%)
Jul 06, 2021 27.44 27.74 27.43 27.73 527,624 +0.33(+1.20%)
Jul 02, 2021 27.23 27.46 27.18 27.40 478,881 +0.30(+1.11%)
Jul 01, 2021 27.02 27.15 27.01 27.10 498,726 +0.43(+1.61%)
Jun 30, 2021 26.56 26.69 26.51 26.67 447,678 +0.05(+0.19%)
Jun 29, 2021 26.67 26.73 26.59 26.62 2,962,270 -0.15(-0.56%)
Jun 28, 2021 27.13 27.13 26.77 26.77 3,483,614 -0.43(-1.58%)
Jun 25, 2021 27.10 27.22 27.02 27.20 637,518 -0.05(-0.18%)
Jun 24, 2021 27.17 27.31 27.15 27.25 379,727 +0.19(+0.70%)
Jun 23, 2021 27.30 27.31 27.04 27.06 340,649 +0.01(+0.04%)
Jun 22, 2021 27.00 27.15 26.96 27.05 721,920 -0.13(-0.48%)
Jun 21, 2021 26.78 27.23 26.71 27.18 980,331 +0.57(+2.14%)
Jun 18, 2021 26.80 26.81 26.55 26.61 559,200 -0.56(-2.06%)
Jun 17, 2021 26.97 27.21 26.96 27.17 351,796 +0.08(+0.30%)
Jun 16, 2021 27.44 27.49 27.06 27.09 550,625 -0.14(-0.51%)
Jun 15, 2021 27.19 27.25 27.13 27.23 414,377 +0.09(+0.33%)
Jun 14, 2021 27.05 27.14 26.97 27.14 255,815 +0.16(+0.59%)
Jun 11, 2021 26.95 27.01 26.88 26.98 303,977 +0.16(+0.60%)
Jun 10, 2021 26.74 26.84 26.68 26.82 289,328 +0.14(+0.52%)
Jun 09, 2021 26.65 26.77 26.62 26.68 388,204 +0.14(+0.53%)
Jun 08, 2021 26.50 26.58 26.45 26.54 355,085 +0.34(+1.30%)
Jun 07, 2021 26.36 26.37 26.17 26.20 286,204 -0.08(-0.30%)
Jun 04, 2021 26.26 26.29 26.17 26.28 367,723 +0.11(+0.42%)
Jun 03, 2021 26.22 26.25 26.08 26.17 343,470 -0.12(-0.46%)
Jun 02, 2021 26.21 26.35 26.14 26.29 367,053 +0.04(+0.15%)
Jun 01, 2021 26.53 26.54 26.22 26.25 386,393 +0.12(+0.46%)
May 28, 2021 26.20 26.30 26.11 26.13 516,746 -0.11(-0.42%)
May 27, 2021 26.37 26.39 26.18 26.24 716,620 -0.30(-1.13%)
May 26, 2021 26.59 26.62 26.46 26.54 365,696 -0.11(-0.41%)
May 25, 2021 26.61 26.76 26.58 26.65 454,148 -0.08(-0.30%)
May 24, 2021 26.66 26.78 26.66 26.73 248,406 +0.21(+0.79%)
May 21, 2021 26.67 26.75 26.48 26.52 359,039 -0.09(-0.34%)
May 20, 2021 26.40 26.67 26.40 26.61 512,878 +0.36(+1.37%)
May 19, 2021 25.96 26.28 25.89 26.25 1,254,260 +0.14(+0.54%)
May 18, 2021 26.28 26.30 26.11 26.11 452,530 -0.08(-0.31%)
May 17, 2021 26.22 26.31 26.16 26.19 518,498 -0.16(-0.61%)
May 14, 2021 26.10 26.38 26.07 26.35 626,090 +0.60(+2.33%)
May 13, 2021 25.45 25.83 25.43 25.75 605,239 +0.22(+0.86%)
May 12, 2021 25.68 25.84 25.51 25.53 571,494 -0.18(-0.70%)
May 11, 2021 25.60 25.74 25.51 25.71 851,189 -0.79(-2.98%)
May 10, 2021 26.67 26.69 26.45 26.50 550,507 -0.25(-0.93%)
May 07, 2021 26.72 26.84 26.71 26.75 365,811 +0.30(+1.13%)
May 06, 2021 26.32 26.46 26.24 26.45 400,635 +0.13(+0.49%)
May 05, 2021 26.36 26.40 26.19 26.32 656,322 +0.40(+1.54%)
May 04, 2021 26.04 26.11 25.82 25.92 882,135 -0.45(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.