Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.45	28.77	28.34	28.73	748,312	+0.33(+1.17%)
Jul 28, 2022	28.02	28.46	27.90	28.40	701,550	+0.45(+1.60%)
Jul 27, 2022	27.58	28.00	27.55	27.95	648,963	+0.43(+1.56%)
Jul 26, 2022	27.37	27.56	27.34	27.52	939,568	+0.01(+0.04%)
Jul 25, 2022	27.53	27.58	27.38	27.51	781,709	+0.04(+0.14%)
Jul 22, 2022	27.43	27.65	27.35	27.47	669,244	+0.00(+0.00%)
Jul 21, 2022	27.12	27.48	27.06	27.47	930,800	+0.50(+1.84%)
Jul 20, 2022	27.02	27.07	26.86	26.97	915,727	-0.15(-0.54%)
Jul 19, 2022	26.90	27.14	26.87	27.12	826,425	+0.56(+2.13%)
Jul 18, 2022	26.73	26.87	26.52	26.56	1,515,533	-0.09(-0.33%)
Jul 15, 2022	26.35	26.65	26.31	26.64	979,808	+0.34(+1.29%)
Jul 14, 2022	26.09	26.36	25.94	26.30	1,045,980	+0.12(+0.45%)
Jul 13, 2022	25.88	26.35	25.88	26.19	1,041,542	+0.12(+0.45%)
Jul 12, 2022	26.19	26.28	26.00	26.07	744,317	-0.17(-0.63%)
Jul 11, 2022	26.19	26.36	26.10	26.23	742,954	-0.03(-0.11%)
Jul 08, 2022	26.16	26.42	26.14	26.26	917,845	-0.16(-0.59%)
Jul 07, 2022	26.29	26.43	26.22	26.42	946,428	+0.06(+0.22%)
Jul 06, 2022	26.24	26.43	26.10	26.36	1,515,633	+0.75(+2.93%)
Jul 05, 2022	25.23	25.63	25.13	25.61	2,246,042	-0.43(-1.64%)
Jul 01, 2022	25.94	26.12	25.74	26.04	4,463,682	-0.18(-0.67%)
Jun 30, 2022	26.08	26.41	26.01	26.22	2,355,046	-0.12(-0.44%)
Jun 29, 2022	26.15	26.39	26.04	26.33	935,692	+0.28(+1.08%)
Jun 28, 2022	26.47	26.53	26.03	26.05	1,129,045	-0.51(-1.91%)
Jun 27, 2022	26.57	26.80	26.48	26.56	5,170,989	+0.08(+0.29%)
Jun 24, 2022	26.25	26.48	26.18	26.48	931,754	+1.09(+4.29%)
Jun 23, 2022	25.36	25.45	25.18	25.39	664,514	+0.13(+0.50%)
Jun 22, 2022	24.98	25.47	24.98	25.26	981,225	+0.20(+0.82%)
Jun 21, 2022	25.11	25.19	25.00	25.06	1,009,618	+0.20(+0.82%)
Jun 17, 2022	24.87	25.00	24.67	24.85	1,105,090	+0.04(+0.16%)
Jun 16, 2022	24.79	24.94	24.71	24.81	1,307,507	-0.22(-0.89%)
Jun 15, 2022	24.73	25.20	24.60	25.04	1,305,459	+0.77(+3.17%)
Jun 14, 2022	24.72	24.74	24.14	24.27	1,618,178	-1.06(-4.19%)
Jun 13, 2022	25.48	25.57	25.25	25.33	1,098,755	-0.56(-2.18%)
Jun 10, 2022	25.97	26.03	25.68	25.89	1,212,308	-0.41(-1.55%)
Jun 09, 2022	26.63	26.78	26.30	26.30	909,356	-0.55(-2.07%)
Jun 08, 2022	26.86	27.04	26.79	26.86	969,200	-0.52(-1.88%)
Jun 07, 2022	27.10	27.39	27.02	27.37	1,114,380	+0.18(+0.64%)
Jun 06, 2022	27.36	27.51	27.15	27.20	1,612,070	+0.18(+0.68%)
Jun 03, 2022	26.96	27.05	26.85	27.01	803,734	-0.31(-1.14%)
Jun 02, 2022	26.90	27.34	26.79	27.32	1,108,217	+0.43(+1.59%)
Jun 01, 2022	27.58	27.59	26.75	26.90	1,161,734	-0.97(-3.49%)
May 31, 2022	27.89	28.09	27.81	27.87	1,556,589	-0.37(-1.31%)
May 27, 2022	28.07	28.38	28.05	28.24	1,166,671	+0.29(+1.04%)
May 26, 2022	27.77	28.01	27.74	27.95	844,275	+0.02(+0.07%)
May 25, 2022	27.93	28.07	27.73	27.93	1,334,654	-0.42(-1.48%)
May 24, 2022	28.38	28.43	28.10	28.35	1,070,687	+0.11(+0.38%)
May 23, 2022	28.07	28.25	27.96	28.24	1,026,879	+0.59(+2.15%)
May 20, 2022	27.66	27.73	27.23	27.65	1,173,228	+0.38(+1.39%)
May 19, 2022	26.86	27.42	26.80	27.27	1,282,999	-0.12(-0.43%)
May 18, 2022	27.59	27.76	27.33	27.38	3,024,765	-0.64(-2.29%)
May 17, 2022	27.95	28.04	27.70	28.03	2,017,529	+0.36(+1.30%)
May 16, 2022	27.65	27.77	27.37	27.67	901,691	+0.21(+0.78%)
May 13, 2022	26.93	27.47	26.92	27.45	1,147,331	+0.76(+2.84%)
May 12, 2022	26.79	26.95	26.45	26.69	1,281,053	-0.38(-1.40%)
May 11, 2022	27.39	27.70	27.04	27.07	1,077,529	-0.56(-2.04%)
May 10, 2022	27.71	27.79	27.40	27.64	1,344,511	+0.22(+0.82%)
May 09, 2022	27.58	27.68	27.34	27.41	1,506,145	-0.35(-1.26%)
May 06, 2022	27.83	27.91	27.57	27.76	1,449,177	-0.70(-2.46%)
May 05, 2022	28.83	28.95	28.27	28.46	2,266,818	-0.67(-2.30%)
May 04, 2022	28.80	29.20	28.45	29.13	1,159,270	+0.58(+2.05%)
May 03, 2022	28.73	28.73	28.42	28.55	1,105,522	+0.05(+0.17%)