Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	30.01	30.20	29.82	29.82	656,428	-0.11(-0.35%)
Mar 30, 2022	29.66	29.97	29.58	29.92	810,594	-0.18(-0.61%)
Mar 29, 2022	30.42	30.57	29.93	30.11	871,790	+0.57(+1.91%)
Mar 28, 2022	29.23	29.56	29.23	29.54	829,821	+0.19(+0.65%)
Mar 25, 2022	29.49	29.49	29.13	29.35	850,282	-0.07(-0.23%)
Mar 24, 2022	29.36	29.42	29.22	29.42	448,214	+0.23(+0.79%)
Mar 23, 2022	29.31	29.42	29.18	29.19	646,424	-0.28(-0.94%)
Mar 22, 2022	29.23	29.53	29.22	29.46	829,302	+0.33(+1.12%)
Mar 21, 2022	29.23	29.33	29.04	29.14	784,487	-0.12(-0.43%)
Mar 18, 2022	28.61	29.31	28.60	29.26	1,146,306	+0.35(+1.19%)
Mar 17, 2022	28.56	28.98	28.51	28.92	986,005	+0.64(+2.27%)
Mar 16, 2022	27.87	28.28	27.74	28.28	1,644,548	+0.91(+3.33%)
Mar 15, 2022	27.20	27.43	27.05	27.36	3,379,612	+0.90(+3.41%)
Mar 14, 2022	26.63	26.70	26.43	26.46	4,152,904	+0.26(+0.99%)
Mar 11, 2022	26.53	26.64	26.14	26.20	2,997,160	-0.22(-0.83%)
Mar 10, 2022	26.53	26.86	26.38	26.42	2,658,801	-0.82(-3.03%)
Mar 09, 2022	26.91	27.39	26.74	27.25	4,160,359	+1.12(+4.29%)
Mar 08, 2022	26.68	26.79	26.03	26.13	5,258,145	-1.47(-5.32%)
Mar 07, 2022	28.11	28.18	27.55	27.59	1,335,664	-1.08(-3.78%)
Mar 04, 2022	28.66	28.79	28.50	28.68	1,547,183	-0.98(-3.30%)
Mar 03, 2022	29.88	29.91	29.46	29.66	1,041,084	-0.22(-0.74%)
Mar 02, 2022	29.58	30.04	29.48	29.88	1,315,319	+0.70(+2.40%)
Mar 01, 2022	29.46	29.56	29.05	29.18	1,324,996	-0.10(-0.33%)
Feb 28, 2022	29.11	29.38	28.98	29.27	1,228,699	-0.06(-0.20%)
Feb 25, 2022	28.94	29.34	29.01	29.33	1,313,474	+0.61(+2.14%)
Feb 24, 2022	28.15	28.76	28.00	28.72	1,640,923	-0.25(-0.86%)
Feb 23, 2022	29.41	29.43	28.96	28.97	1,346,370	-0.10(-0.33%)
Feb 22, 2022	28.98	29.18	28.89	29.06	1,191,548	-0.15(-0.53%)
Feb 18, 2022				29.21	0	+0.05(+0.16%)
Feb 17, 2022	29.40	29.40	29.11	29.17	1,019,176	-0.40(-1.36%)
Feb 16, 2022	29.34	29.63	29.33	29.57	1,194,453	-0.02(-0.06%)
Feb 15, 2022	29.57	29.60	29.39	29.59	1,032,995	+0.54(+1.85%)
Feb 14, 2022	28.88	29.10	28.75	29.05	1,344,813	-0.33(-1.11%)
Feb 11, 2022	29.58	29.77	29.29	29.38	1,862,259	-0.10(-0.33%)
Feb 10, 2022	29.45	29.82	29.25	29.47	1,107,343	-0.83(-2.75%)
Feb 09, 2022	30.10	30.35	30.05	30.31	1,166,339	+0.74(+2.50%)
Feb 08, 2022	29.26	29.61	29.21	29.57	2,289,815	-0.07(-0.23%)
Feb 07, 2022	29.76	29.92	29.61	29.64	1,212,255	+0.08(+0.26%)
Feb 04, 2022	29.50	29.67	29.30	29.56	861,896	+0.11(+0.36%)
Feb 03, 2022	29.63		29.43	29.45	810,816	-0.67(-2.23%)
Feb 02, 2022	29.74	30.17	29.74	30.13	733,284	+0.53(+1.78%)
Feb 01, 2022	29.58	29.63	29.25	29.60	713,123	+0.23(+0.78%)
Jan 31, 2022	28.87	29.40		29.37	554,200	+0.43(+1.49%)
Jan 28, 2022	28.64	28.94	28.49	28.94	794,220	+0.33(+1.14%)
Jan 27, 2022	28.75	28.98	28.55	28.61	1,022,009	+0.03(+0.10%)
Jan 26, 2022	28.97	29.11	28.50	28.58	934,557	-0.24(-0.83%)
Jan 25, 2022	28.53	29.01	28.46	28.82	1,185,705	-0.23(-0.79%)
Jan 24, 2022	29.22	29.25	28.46	29.05	1,490,616	-0.10(-0.33%)
Jan 21, 2022	29.47	29.48	29.12	29.15	1,084,215	-0.35(-1.20%)
Jan 20, 2022	29.79	29.91	29.47	29.50	1,366,150	+0.19(+0.65%)
Jan 19, 2022	29.44	29.58	29.31	29.31	790,337	+0.29(+0.99%)
Jan 18, 2022	29.02	29.15	28.94	29.02	945,401	+0.07(+0.23%)
Jan 14, 2022				28.96	0	+0.43(+1.51%)
Jan 13, 2022	28.82	28.83	28.51	28.52	657,937	-0.45(-1.56%)
Jan 12, 2022	28.93	29.08	28.91	28.98	460,866	+0.12(+0.40%)
Jan 11, 2022	28.58	28.89	28.50	28.86	877,486	+0.34(+1.18%)
Jan 10, 2022	28.26	28.53	28.13	28.52	954,238	-0.34(-1.16%)
Jan 07, 2022	28.96	29.03	28.78	28.86	4,007,877	+0.04(+0.13%)
Jan 06, 2022	28.89	29.14	28.81	28.82	4,701,354	-1.45(-4.78%)
Jan 05, 2022	30.59	30.66	30.26	30.27	576,213	-0.46(-1.50%)
Jan 04, 2022	30.76	30.88	30.70	30.73	674,166	-0.21(-0.68%)