Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	41.04	41.32	40.64	40.66	878,138	-0.36(-0.87%)
Apr 29, 2024	41.10	41.16	40.81	41.02	941,777	-0.06(-0.14%)
Apr 26, 2024	40.84	41.14	40.84	41.08	884,689	+0.48(+1.19%)
Apr 25, 2024	39.83	40.72	39.74	40.60	1,773,695	-0.31(-0.75%)
Apr 24, 2024	41.24	41.33	40.67	40.90	1,505,119	-0.82(-1.96%)
Apr 23, 2024	41.39	41.80	41.33	41.72	1,015,807	+0.46(+1.12%)
Apr 22, 2024	40.96	41.38	40.96	41.26	758,670	+0.71(+1.75%)
Apr 19, 2024	40.75	40.79	40.49	40.55	1,105,415	-0.36(-0.87%)
Apr 18, 2024	41.02	41.18	40.85	40.90	836,817	-0.02(-0.05%)
Apr 17, 2024	41.36	41.36	40.74	40.92	760,660	+0.17(+0.41%)
Apr 16, 2024	40.92	40.94	40.64	40.75	1,085,594	-0.36(-0.86%)
Apr 15, 2024	41.66	41.71	41.00	41.11	2,155,076	-0.13(-0.31%)
Apr 12, 2024	41.20	41.29	41.00	41.24	1,347,401	-0.09(-0.21%)
Apr 11, 2024	41.24	41.43	40.75	41.33	978,254	+0.32(+0.77%)
Apr 10, 2024	40.89	41.11	40.76	41.01	1,566,790	-0.68(-1.63%)
Apr 09, 2024	41.58	41.71	41.34	41.69	1,156,554	+0.31(+0.74%)
Apr 08, 2024	41.28	41.47	41.15	41.38	1,759,520	-0.12(-0.29%)
Apr 05, 2024	41.14	41.54	40.98	41.50	2,149,258	+0.56(+1.37%)
Apr 04, 2024	41.49	41.66	40.92	40.94	5,124,788	-0.69(-1.66%)
Apr 03, 2024	41.19	41.63	41.16	41.63	2,354,744	-0.26(-0.61%)
Apr 02, 2024	41.78	41.97	41.64	41.89	1,657,332	-0.35(-0.82%)
Apr 01, 2024	42.90	42.90	42.16	42.23	775,644	-0.50(-1.18%)
Mar 28, 2024	42.87	42.80	42.73	42.74	841,288	-0.12(-0.28%)
Mar 27, 2024	42.89	42.98	42.74	42.86	702,260	+0.28(+0.65%)
Mar 26, 2024	42.66	42.75	42.47	42.58	716,232	-0.18(-0.42%)
Mar 25, 2024	43.10	43.14	42.76	42.76	856,548	-0.34(-0.78%)
Mar 22, 2024	43.13	43.18	42.95	43.09	611,098	-0.08(-0.18%)
Mar 21, 2024	43.19	43.41	43.10	43.17	803,965	+0.28(+0.64%)
Mar 20, 2024	42.84	42.92	42.57	42.90	615,395	+0.26(+0.60%)
Mar 19, 2024	42.45	42.67	42.31	42.64	566,296	-0.01(-0.02%)
Mar 18, 2024	42.70	42.80	42.65	42.65	619,184	+0.07(+0.16%)
Mar 15, 2024	42.75	42.78	42.49	42.58	1,045,760	-0.20(-0.46%)
Mar 14, 2024	42.81	42.94	42.50	42.78	896,061	-0.39(-0.89%)
Mar 13, 2024	43.33	43.37	43.05	43.16	623,440	+0.01(+0.02%)
Mar 12, 2024	42.54	43.18	42.54	43.15	993,749	+0.46(+1.09%)
Mar 11, 2024	42.67	42.71	42.38	42.69	931,718	-0.56(-1.30%)
Mar 08, 2024	43.30	43.41	43.20	43.25	1,181,112	+0.16(+0.37%)
Mar 07, 2024	42.90	43.15	42.81	43.09	819,577	+0.12(+0.28%)
Mar 06, 2024	43.00	43.21	42.97	42.97	1,997,651	-0.22(-0.50%)
Mar 05, 2024	43.06	43.21	42.84	43.19	1,443,186	+0.26(+0.60%)
Mar 04, 2024	42.62	42.99	42.58	42.93	935,661	+0.27(+0.62%)
Mar 01, 2024	42.45	42.73	42.21	42.67	1,104,481	-0.69(-1.59%)
Feb 29, 2024	43.41	43.44	43.16	43.36	2,585,853	+0.25(+0.57%)
Feb 28, 2024	43.24	43.27	43.04	43.11	841,790	-0.37(-0.84%)
Feb 27, 2024	43.22	43.52	43.17	43.48	881,663	-0.59(-1.34%)
Feb 26, 2024	44.15	44.18	43.85	44.07	800,275	+0.20(+0.45%)
Feb 23, 2024	43.77	43.99	43.75	43.87	1,665,697	+0.09(+0.20%)
Feb 22, 2024	43.20	43.79	43.20	43.78	1,238,874	+0.89(+2.07%)
Feb 21, 2024	42.73	42.91	42.60	42.90	810,764	-0.12(-0.28%)
Feb 20, 2024	42.82	43.13	42.70	43.01	1,364,291	+0.79(+1.87%)
Feb 16, 2024	41.84	42.53	41.79	42.22	1,195,530	+0.70(+1.69%)
Feb 15, 2024	41.18	41.52	40.93	41.52	1,503,663	+0.01(+0.02%)
Feb 14, 2024	41.06	41.53	40.97	41.51	1,244,569	+1.01(+2.49%)
Feb 13, 2024	40.63	40.73	40.40	40.51	1,280,280	-1.04(-2.50%)
Feb 12, 2024	41.61	41.67	41.47	41.54	772,057	-0.39(-0.94%)
Feb 09, 2024	41.64	41.95	41.52	41.94	1,442,323	+0.71(+1.72%)
Feb 08, 2024	41.18	41.24	40.96	41.23	830,011	+0.40(+0.99%)
Feb 07, 2024	40.91	41.02	40.73	40.82	854,693	-0.11(-0.27%)
Feb 06, 2024	40.90	40.99	40.82	40.93	904,727	-0.08(-0.19%)
Feb 05, 2024	40.99	41.09	40.77	41.01	1,064,179	-0.33(-0.79%)
Feb 02, 2024	41.25	41.42	41.16	41.34	836,959	-0.37(-0.88%)
Feb 01, 2024	40.98	41.71	40.93	41.70	980,851	+0.88(+2.15%)
Jan 31, 2024	41.35	41.45	40.72	40.82	1,070,148	-0.43(-1.05%)
Jan 30, 2024	41.22	41.28	41.09	41.26	575,853	+0.22(+0.53%)
Jan 29, 2024	41.02	41.12	40.80	41.04	849,129	-0.17(-0.41%)
Jan 26, 2024	41.16	41.29	41.08	41.21	632,349	+0.24(+0.58%)
Jan 25, 2024	40.96	40.98	40.75	40.97	715,416	+0.08(+0.19%)
Jan 24, 2024	41.18	41.22	40.89	40.89	796,458	+0.11(+0.27%)
Jan 23, 2024	40.64	40.78	40.50	40.78	636,717	-0.23(-0.55%)
Jan 22, 2024	41.10	41.18	40.99	41.01	778,104	-0.21(-0.50%)
Jan 19, 2024	41.14	41.23	40.98	41.22	1,009,136	+0.13(+0.31%)
Jan 18, 2024	40.64	41.09	40.63	41.09	599,901	+0.79(+1.96%)
Jan 17, 2024	40.17	40.33	40.00	40.30	864,597	+0.02(+0.05%)
Jan 16, 2024	40.13	40.44	40.11	40.28	1,257,734	-0.35(-0.85%)
Jan 12, 2024	40.62	40.65	40.43	40.62	885,720	+0.80(+2.01%)
Jan 11, 2024	40.00	40.17	39.58	39.83	828,984	+0.09(+0.22%)
Jan 10, 2024	39.47	39.77	39.37	39.74	970,905	+0.76(+1.95%)
Jan 09, 2024	38.93	39.17	38.93	38.98	867,382	-0.70(-1.77%)
Jan 08, 2024	39.23	39.68	39.23	39.68	1,320,215	+0.64(+1.64%)
Jan 05, 2024	38.71	39.14	38.68	39.04	1,446,439	+0.23(+0.58%)
Jan 04, 2024	38.69	38.97	38.65	38.81	2,099,957	+0.60(+1.58%)
Jan 03, 2024	38.00	38.33	37.98	38.21	791,290	+0.04(+0.10%)
Jan 02, 2024	38.54	38.58	38.04	38.17	698,504	-0.99(-2.52%)
Dec 29, 2023	39.00	39.16	38.95	39.15	535,851	+0.28(+0.71%)
Dec 28, 2023	39.05	39.13	38.87	38.88	517,166	-0.12(-0.30%)
Dec 27, 2023	38.79	39.02	38.75	39.00	599,864	+0.11(+0.28%)
Dec 26, 2023	38.67	38.93	38.66	38.89	419,115	+0.12(+0.31%)
Dec 22, 2023	38.70	38.80	38.59	38.77	582,384	+0.16(+0.41%)
Dec 21, 2023	38.41	38.63	38.28	38.61	924,577	+0.40(+1.06%)
Dec 20, 2023	38.46	38.66	38.21	38.21	855,380	-0.25(-0.64%)
Dec 19, 2023	38.42	38.66	38.39	38.45	1,083,251	+0.26(+0.67%)
Dec 18, 2023	38.25	38.26	38.07	38.20	824,856	+0.48(+1.28%)
Dec 15, 2023	37.84	37.98	37.60	37.71	1,769,888	-0.82(-2.13%)
Dec 14, 2023	38.48	38.70	38.30	38.53	1,340,758	-0.94(-2.38%)
Dec 13, 2023	39.33	39.52	39.07	39.47	762,069	+0.27(+0.68%)
Dec 12, 2023	39.01	39.21	38.96	39.20	497,801	+0.55(+1.43%)
Dec 11, 2023	38.46	38.73	38.46	38.65	491,185	+0.19(+0.49%)
Dec 08, 2023	38.21	38.48	38.19	38.46	679,515	+0.00(+0.00%)
Dec 07, 2023	38.42	38.47	38.26	38.46	680,736	+0.16(+0.41%)
Dec 06, 2023	38.61	38.68	38.29	38.30	702,794	-0.01(-0.03%)
Dec 05, 2023	38.13	38.35	38.07	38.31	683,373	+0.22(+0.57%)
Dec 04, 2023	37.88	38.10	37.80	38.10	1,302,115	+0.03(+0.08%)
Dec 01, 2023	38.02	38.24	37.96	38.07	1,904,598	-0.02(-0.05%)
Nov 30, 2023	38.02	38.12	37.90	38.09	1,196,919	-0.05(-0.13%)
Nov 29, 2023	38.31	38.34	38.03	38.14	660,604	-0.09(-0.23%)
Nov 28, 2023	38.23	38.40	38.11	38.23	949,588	+0.13(+0.34%)
Nov 27, 2023	38.15	38.27	38.09	38.10	852,074	+0.19(+0.49%)
Nov 24, 2023	37.97	38.06	37.87	37.91	559,531	+0.55(+1.48%)
Nov 22, 2023	37.50	37.57	37.32	37.36	537,025	+0.05(+0.13%)
Nov 21, 2023	37.16	37.40	37.10	37.31	1,392,928	+0.41(+1.12%)
Nov 20, 2023	36.71	36.96	36.65	36.89	417,019	+0.32(+0.86%)
Nov 17, 2023	36.54	36.67	36.42	36.58	769,540	+0.26(+0.71%)
Nov 16, 2023	36.02	36.34	35.99	36.32	517,255	+0.50(+1.41%)
Nov 15, 2023	35.96	35.99	35.70	35.82	698,572	+0.07(+0.19%)
Nov 14, 2023	36.17	36.17	35.58	35.75	894,972	-0.15(-0.41%)
Nov 13, 2023	35.65	35.94	35.60	35.90	506,814	+0.02(+0.05%)
Nov 10, 2023	35.82	35.90	35.40	35.88	717,010	+0.37(+1.03%)
Nov 09, 2023	35.70	35.93	35.51	35.51	1,181,222	+0.27(+0.76%)
Nov 08, 2023	35.32	35.39	35.18	35.24	1,546,218	+0.14(+0.39%)
Nov 07, 2023	35.09	35.28	35.05	35.11	669,241	+0.17(+0.48%)
Nov 06, 2023	34.83	35.00	34.79	34.94	438,048	+0.28(+0.80%)
Nov 03, 2023	34.53	34.71	34.14	34.66	951,198	-0.20(-0.57%)
Nov 02, 2023	34.70	34.89	34.63	34.86	836,423	+0.36(+1.03%)
Nov 01, 2023	34.32	34.54	34.24	34.50	728,890	+0.10(+0.29%)
Oct 31, 2023	34.47	34.55	34.25	34.41	582,585	+0.07(+0.20%)
Oct 30, 2023	34.11	34.37	34.04	34.34	582,300	+0.69(+2.05%)
Oct 27, 2023	33.83	33.86	33.51	33.64	672,432	-0.28(-0.82%)
Oct 26, 2023	34.01	34.20	33.90	33.92	662,640	-0.28(-0.81%)
Oct 25, 2023	34.32	34.45	34.13	34.20	590,277	+0.10(+0.29%)
Oct 24, 2023	34.13	34.28	33.93	34.10	721,999	-0.25(-0.72%)
Oct 23, 2023	34.24	34.53	34.14	34.35	728,917	+0.36(+1.05%)
Oct 20, 2023	34.19	34.25	33.92	33.99	673,630	-0.49(-1.43%)
Oct 19, 2023	34.53	34.84	34.42	34.48	715,032	-0.11(-0.31%)
Oct 18, 2023	34.97	35.01	34.55	34.59	631,333	-0.34(-0.96%)
Oct 17, 2023	34.82	35.04	34.68	34.93	601,198	+0.03(+0.08%)
Oct 16, 2023	34.83	34.98	34.72	34.90	620,658	-0.14(-0.39%)
Oct 13, 2023	35.41	35.43	34.87	35.04	524,597	-0.12(-0.34%)
Oct 12, 2023	35.36	35.42	34.99	35.16	562,418	-0.22(-0.61%)
Oct 11, 2023	35.32	35.38	35.15	35.37	622,321	+0.26(+0.73%)
Oct 10, 2023	35.15	35.28	35.06	35.12	633,157	+0.39(+1.14%)
Oct 09, 2023	34.32	34.72	34.31	34.72	631,032	+0.04(+0.11%)
Oct 06, 2023	34.14	34.84	33.94	34.68	912,575	+0.30(+0.86%)
Oct 05, 2023	34.36	34.42	34.14	34.39	795,953	+0.46(+1.37%)
Oct 04, 2023	33.83	33.94	33.51	33.92	898,343	+1.04(+3.15%)
Oct 03, 2023	33.03	33.18	32.82	32.88	716,961	-0.06(-0.18%)
Oct 02, 2023	32.99	33.07	32.82	32.94	657,606	-0.33(-0.98%)
Sep 29, 2023	33.80	33.80	33.21	33.27	993,850	-0.01(-0.03%)
Sep 28, 2023	33.22	33.45	33.12	33.28	661,560	+0.38(+1.14%)
Sep 27, 2023	33.15	33.20	32.71	32.90	776,190	-0.13(-0.39%)
Sep 26, 2023	33.23	33.31	33.01	33.03	609,006	-0.52(-1.56%)
Sep 25, 2023	33.34	33.59	33.45	33.56	556,802	-0.06(-0.18%)
Sep 22, 2023	33.51	33.79	33.45	33.62	577,859	-0.17(-0.50%)
Sep 21, 2023	34.14	34.14	33.77	33.78	652,549	-0.60(-1.75%)
Sep 20, 2023	34.55	34.69	34.38	34.39	576,102	+0.31(+0.90%)
Sep 19, 2023	34.07	34.16	33.90	34.08	463,934	-0.06(-0.17%)
Sep 18, 2023	34.09	34.20	34.03	34.14	363,717	-0.06(-0.17%)
Sep 15, 2023	34.32	34.43	34.14	34.20	876,272	-0.03(-0.09%)
Sep 14, 2023	33.88	34.23	33.79	34.23	627,865	+0.33(+0.96%)
Sep 13, 2023	33.73	33.95	33.73	33.90	609,199	+0.40(+1.21%)
Sep 12, 2023	33.56	33.63	33.49	33.50	694,796	-0.16(-0.47%)
Sep 11, 2023	33.45	33.66	33.36	33.65	527,795	+0.22(+0.65%)
Sep 08, 2023	33.40	33.60	33.39	33.44	925,089	+0.25(+0.74%)
Sep 07, 2023	33.19	33.29	33.08	33.19	728,342	+0.65(+2.00%)
Sep 06, 2023	32.60	32.68	32.40	32.54	718,123	+0.37(+1.14%)
Sep 05, 2023	32.24	32.32	32.16	32.17	602,316	+0.15(+0.46%)
Sep 01, 2023	32.28	32.32	31.96	32.03	638,088	-0.09(-0.28%)
Aug 31, 2023	32.31	32.35	32.11	32.11	600,372	-0.28(-0.85%)
Aug 30, 2023	32.39	32.50	32.38	32.39	515,653	+0.39(+1.23%)
Aug 29, 2023	31.76	32.00	31.71	32.00	642,281	+0.30(+0.93%)
Aug 28, 2023	31.56	31.73	31.48	31.70	458,150	+0.17(+0.53%)
Aug 25, 2023	31.64	31.75	31.35	31.53	643,124	+0.32(+1.01%)
Aug 24, 2023	31.44	31.62	31.22	31.22	1,502,675	-0.22(-0.69%)
Aug 23, 2023	31.16	31.44	31.12	31.43	428,032	+0.38(+1.24%)
Aug 22, 2023	31.17	31.24	31.01	31.05	626,671	-0.28(-0.88%)
Aug 21, 2023	31.26	31.35	31.09	31.32	640,214	+0.10(+0.32%)
Aug 18, 2023	31.00	31.29	30.98	31.23	774,104	+0.07(+0.22%)
Aug 17, 2023	31.47	31.50	31.12	31.16	715,035	-0.35(-1.10%)
Aug 16, 2023	31.39	31.65	31.37	31.50	894,520	-0.46(-1.45%)
Aug 15, 2023	32.23	32.26	31.94	31.97	586,074	-0.40(-1.25%)
Aug 14, 2023	31.97	32.39	31.95	32.37	617,025	+0.15(+0.46%)
Aug 11, 2023	32.36	32.46	32.14	32.22	693,602	-0.53(-1.63%)
Aug 10, 2023	32.87	33.05	32.72	32.76	650,909	+0.24(+0.73%)
Aug 09, 2023	32.46	32.62	32.43	32.52	529,140	+0.05(+0.15%)
Aug 08, 2023	32.29	32.51	32.23	32.47	717,272	+0.02(+0.06%)
Aug 07, 2023	32.31	32.46	32.20	32.45	447,810	+0.31(+0.95%)
Aug 04, 2023	32.22	32.43	32.07	32.14	489,074	-0.10(-0.31%)
Aug 03, 2023	32.10	32.32	32.04	32.24	578,402	-0.19(-0.57%)
Aug 02, 2023	32.65	32.67	32.33	32.43	793,104	-0.21(-0.63%)
Aug 01, 2023	32.55	32.68	32.44	32.63	705,303	-0.38(-1.16%)
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%)