Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.74	29.01	28.61	28.90	1,244,588	-0.06(-0.20%)
Feb 25, 2022	28.57	28.96	28.64	28.96	1,330,458	+0.61(+2.14%)
Feb 24, 2022	27.79	28.40	27.64	28.35	1,662,142	-0.25(-0.86%)
Feb 23, 2022	29.03	29.05	28.59	28.60	1,363,780	-0.09(-0.33%)
Feb 22, 2022	28.61	28.80	28.52	28.69	1,206,956	-0.15(-0.53%)
Feb 18, 2022				28.84	0	+0.05(+0.16%)
Feb 17, 2022	29.02	29.02	28.74	28.79	1,032,356	-0.40(-1.36%)
Feb 16, 2022	28.96	29.25	28.96	29.19	1,209,899	-0.02(-0.06%)
Feb 15, 2022	29.19	29.22	29.01	29.21	1,046,352	+0.53(+1.85%)
Feb 14, 2022	28.51	28.73	28.38	28.68	1,362,203	-0.32(-1.11%)
Feb 11, 2022	29.20	29.39	28.91	29.00	1,886,340	-0.09(-0.33%)
Feb 10, 2022	29.08	29.44	28.88	29.10	1,121,662	-0.82(-2.75%)
Feb 09, 2022	29.71	29.96	29.67	29.92	1,181,421	+0.73(+2.50%)
Feb 08, 2022	28.89	29.23	28.84	29.19	2,319,425	-0.07(-0.23%)
Feb 07, 2022	29.38	29.54	29.23	29.26	1,227,931	+0.08(+0.26%)
Feb 04, 2022	29.13	29.29	28.93	29.18	873,041	+0.10(+0.36%)
Feb 03, 2022	29.25		29.05	29.08	821,300	-0.66(-2.23%)
Feb 02, 2022	29.36	29.79	29.36	29.74	742,766	+0.52(+1.78%)
Feb 01, 2022	29.20	29.25	28.88	29.22	722,344	+0.23(+0.78%)
Jan 31, 2022	28.50	29.03		28.99	561,366	+0.43(+1.49%)
Jan 28, 2022	28.27	28.57	28.13	28.57	804,490	+0.32(+1.14%)
Jan 27, 2022	28.39	28.61	28.19	28.25	1,035,225	+0.03(+0.10%)
Jan 26, 2022	28.60	28.74	28.13	28.22	946,642	-0.24(-0.83%)
Jan 25, 2022	28.17	28.64	28.09	28.45	1,201,037	-0.23(-0.79%)
Jan 24, 2022	28.85	28.88	28.09	28.68	1,509,892	-0.09(-0.33%)
Jan 21, 2022	29.10	29.11	28.75	28.78	1,098,235	-0.35(-1.20%)
Jan 20, 2022	29.41	29.53	29.10	29.13	1,383,816	+0.19(+0.65%)
Jan 19, 2022	29.07	29.20	28.94	28.94	800,557	+0.28(+0.99%)
Jan 18, 2022	28.65	28.78	28.57	28.65	957,626	+0.07(+0.23%)
Jan 14, 2022				28.59	0	+0.43(+1.51%)
Jan 13, 2022	28.45	28.46	28.15	28.16	666,445	-0.44(-1.56%)
Jan 12, 2022	28.56	28.71	28.54	28.61	466,825	+0.11(+0.40%)
Jan 11, 2022	28.22	28.52	28.13	28.49	888,833	+0.33(+1.18%)
Jan 10, 2022	27.90	28.17	27.77	28.16	966,578	-0.33(-1.16%)
Jan 07, 2022	28.59	28.66	28.41	28.49	4,059,704	+0.04(+0.13%)
Jan 06, 2022	28.52	28.77	28.44	28.45	4,762,148	-1.43(-4.78%)
Jan 05, 2022	30.20	30.27	29.87	29.88	583,664	-0.45(-1.50%)
Jan 04, 2022	30.37	30.49	30.30	30.34	682,884	-0.21(-0.68%)
Jan 03, 2022	30.53	30.61	30.24	30.55	754,591	-0.32(-1.04%)
Dec 31, 2021	30.75	30.91	30.71	30.87	247,368	+0.11(+0.37%)
Dec 30, 2021	30.87	30.88	30.73	30.75	310,817	-0.18(-0.58%)
Dec 29, 2021	30.73	30.96	30.73	30.93	375,701	+0.33(+1.08%)
Dec 28, 2021	30.54	30.68	30.52	30.60	417,539	+0.10(+0.34%)
Dec 27, 2021	30.20	30.50	30.20	30.50	246,596	+0.33(+1.10%)
Dec 23, 2021	30.07	30.25	30.07	30.17	386,235	+0.12(+0.41%)
Dec 22, 2021	29.65	30.06	29.65	30.04	394,429	+0.50(+1.70%)
Dec 21, 2021	29.51	29.62	29.39	29.54	503,174	+0.05(+0.16%)
Dec 20, 2021	29.21	29.50	29.14	29.49	712,083	+0.28(+0.97%)
Dec 17, 2021	29.35	29.41	29.18	29.21	887,070	-0.62(-2.09%)
Dec 16, 2021	29.93	30.01	29.75	29.84	539,552	-0.19(-0.63%)
Dec 15, 2021	29.67	30.02	29.58	30.02	610,401	+0.40(+1.34%)
Dec 14, 2021	29.85	29.91	29.49	29.63	577,908	-0.36(-1.20%)
Dec 13, 2021	30.03	30.11	29.93	29.99	572,424	-0.26(-0.85%)
Dec 10, 2021	30.07	30.24	29.99	30.24	529,566	+0.08(+0.25%)
Dec 09, 2021	30.26	30.28	30.05	30.17	439,350	-0.17(-0.56%)
Dec 08, 2021	30.39	30.40	30.15	30.34	516,568	-0.05(-0.16%)
Dec 07, 2021	30.21	30.41	30.20	30.38	438,248	+0.54(+1.81%)
Dec 06, 2021	29.83	29.94	29.74	29.85	438,809	+0.47(+1.61%)
Dec 03, 2021	29.71	29.75	29.22	29.37	542,847	-0.28(-0.96%)
Dec 02, 2021	29.38	29.73	29.36	29.66	775,144	+0.58(+1.99%)