Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.54	28.72	28.51	28.72	746,680	+0.07(+0.24%)
Jan 30, 2023	28.84	28.89	28.63	28.65	608,853	+0.22(+0.78%)
Jan 27, 2023	28.33	28.49	28.27	28.43	795,915	+0.00(+0.00%)
Jan 26, 2023	28.41	28.55	28.31	28.43	795,298	+0.14(+0.51%)
Jan 25, 2023	28.11	28.30	28.04	28.28	603,070	-0.09(-0.31%)
Jan 24, 2023	28.31	28.41	28.21	28.37	434,948	-0.11(-0.37%)
Jan 23, 2023	28.27	28.53	28.24	28.48	773,074	+0.08(+0.27%)
Jan 20, 2023	28.08	28.42	28.07	28.40	743,000	+0.08(+0.27%)
Jan 19, 2023	28.37	28.48	28.29	28.32	797,946	-0.11(-0.37%)
Jan 18, 2023	28.99	29.04	28.42	28.43	1,015,013	+0.13(+0.44%)
Jan 17, 2023	28.44	28.58	28.29	28.30	881,309	+0.14(+0.48%)
Jan 13, 2023	27.79	28.19	27.79	28.17	692,367	+0.38(+1.36%)
Jan 12, 2023	27.70	27.87	27.41	27.79	719,628	-0.05(-0.17%)
Jan 11, 2023	27.89	27.95	27.73	27.84	670,995	+0.34(+1.23%)
Jan 10, 2023	27.48	27.59	27.42	27.50	661,187	+0.25(+0.92%)
Jan 09, 2023	27.39	27.57	27.24	27.25	650,644	-0.16(-0.60%)
Jan 06, 2023	26.92	27.49	26.72	27.41	748,765	+0.71(+2.64%)
Jan 05, 2023	26.98	27.05	26.65	26.71	683,660	-0.82(-2.98%)
Jan 04, 2023	27.43	27.58	27.34	27.53	918,514	+0.68(+2.52%)
Jan 03, 2023	26.86	27.01	26.67	26.85	689,508	+0.06(+0.22%)
Dec 30, 2022	26.66	26.85	26.61	26.79	716,904	-0.28(-1.04%)
Dec 29, 2022	26.88	27.12	26.87	27.07	551,041	+0.25(+0.94%)
Dec 28, 2022	27.18	27.29	26.81	26.82	769,320	-0.04(-0.14%)
Dec 27, 2022	26.94	26.98	26.82	26.86	555,949	-0.11(-0.39%)
Dec 23, 2022	26.68	26.98	26.68	26.97	466,641	+0.04(+0.14%)
Dec 22, 2022	26.94	26.97	26.65	26.93	604,991	-0.08(-0.29%)
Dec 21, 2022	26.82	27.06	26.80	27.01	488,113	+0.16(+0.61%)
Dec 20, 2022	26.80	26.92	26.75	26.84	659,728	-0.05(-0.18%)
Dec 19, 2022	26.97	27.10	26.79	26.89	623,387	-0.21(-0.78%)
Dec 16, 2022	27.05	27.31	27.03	27.10	983,287	-0.26(-0.95%)
Dec 15, 2022	27.72	27.76	27.34	27.36	866,907	-0.60(-2.14%)
Dec 14, 2022	27.96	28.20	27.71	27.96	930,042	+0.13(+0.45%)
Dec 13, 2022	27.89	28.18	27.69	27.84	1,003,271	+0.02(+0.07%)
Dec 12, 2022	27.79	27.85	27.61	27.82	633,189	+0.17(+0.63%)
Dec 09, 2022	27.75	27.85	27.62	27.64	788,423	+0.24(+0.88%)
Dec 08, 2022	27.24	27.45	27.19	27.40	609,166	-0.12(-0.42%)
Dec 07, 2022	27.57	27.71	27.47	27.52	649,379	+0.14(+0.53%)
Dec 06, 2022	27.43	27.54	27.25	27.37	629,706	-0.08(-0.28%)
Dec 05, 2022	27.54	27.66	27.40	27.45	572,749	-0.29(-1.05%)
Dec 02, 2022	27.62	27.83	27.49	27.74	664,195	+0.06(+0.21%)
Dec 01, 2022	27.63	27.77	27.53	27.68	735,350	+0.44(+1.63%)
Nov 30, 2022	27.00	27.27	26.64	27.24	1,007,042	+0.76(+2.88%)
Nov 29, 2022	26.69	26.77	26.44	26.47	713,474	-0.44(-1.62%)
Nov 28, 2022	27.27	27.45	26.89	26.91	624,290	-0.24(-0.89%)
Nov 25, 2022	27.03	27.21	27.02	27.15	391,048	+0.10(+0.36%)
Nov 23, 2022	26.81	27.12	26.81	27.05	561,201	+0.40(+1.49%)
Nov 22, 2022	26.48	26.68	26.42	26.66	952,135	+0.01(+0.04%)
Nov 21, 2022	26.57	26.72	26.48	26.65	788,210	+0.23(+0.88%)
Nov 18, 2022	26.29	26.46	26.27	26.42	985,015	+0.36(+1.37%)
Nov 17, 2022	25.84	26.09	25.68	26.06	1,592,849	-0.18(-0.70%)
Nov 16, 2022	26.14	26.33	26.05	26.24	1,433,145	+0.43(+1.69%)
Nov 15, 2022	26.23	26.28	25.64	25.81	1,104,196	+0.29(+1.14%)
Nov 14, 2022	25.63	25.81	25.47	25.52	1,425,693	-0.27(-1.05%)
Nov 11, 2022	25.10	25.83	25.07	25.79	1,901,884	-1.18(-4.37%)
Nov 10, 2022	26.62	26.98	26.50	26.97	1,368,572	+1.36(+5.32%)
Nov 09, 2022	25.67	25.79	25.54	25.60	832,435	-0.23(-0.90%)
Nov 08, 2022	25.60	26.02	25.57	25.84	1,237,774	+0.35(+1.37%)
Nov 07, 2022	25.28	25.55	25.20	25.49	1,050,475	+0.03(+0.11%)
Nov 04, 2022	25.35	25.52	25.13	25.46	1,147,529	+0.47(+1.90%)
Nov 03, 2022	24.60	25.13	24.60	24.99	983,701	-0.21(-0.84%)
Nov 02, 2022	25.64		25.18	25.20	1,435,432	-0.34(-1.32%)