Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	34.24	34.24	33.64	33.70	981,163	-0.01(-0.03%)
Sep 28, 2023	33.65	33.88	33.55	33.71	653,115	+0.38(+1.14%)
Sep 27, 2023	33.58	33.63	33.13	33.33	766,282	-0.13(-0.39%)
Sep 26, 2023	33.66	33.74	33.44	33.46	601,232	-0.53(-1.56%)
Sep 25, 2023	33.77	34.02	33.88	33.99	549,694	-0.06(-0.18%)
Sep 22, 2023	33.94	34.23	33.88	34.05	570,482	-0.17(-0.50%)
Sep 21, 2023	34.58	34.58	34.21	34.22	644,219	-0.61(-1.75%)
Sep 20, 2023	35.00	35.14	34.82	34.83	568,748	+0.31(+0.90%)
Sep 19, 2023	34.51	34.60	34.34	34.52	458,012	-0.06(-0.17%)
Sep 18, 2023	34.53	34.65	34.48	34.58	359,074	-0.06(-0.17%)
Sep 15, 2023	34.76	34.88	34.58	34.64	865,086	-0.03(-0.09%)
Sep 14, 2023	34.32	34.67	34.23	34.67	619,850	+0.33(+0.96%)
Sep 13, 2023	34.17	34.39	34.17	34.34	601,422	+0.41(+1.21%)
Sep 12, 2023	33.99	34.06	33.92	33.93	685,927	-0.16(-0.47%)
Sep 11, 2023	33.88	34.09	33.79	34.09	521,058	+0.22(+0.65%)
Sep 08, 2023	33.83	34.03	33.82	33.87	913,280	+0.25(+0.74%)
Sep 07, 2023	33.62	33.72	33.51	33.62	719,044	+0.66(+2.00%)
Sep 06, 2023	33.02	33.10	32.82	32.96	708,956	+0.37(+1.14%)
Sep 05, 2023	32.66	32.74	32.58	32.59	594,627	+0.15(+0.46%)
Sep 01, 2023	32.70	32.74	32.37	32.44	629,943	-0.09(-0.28%)
Aug 31, 2023	32.73	32.77	32.53	32.53	592,708	-0.28(-0.85%)
Aug 30, 2023	32.81	32.92	32.80	32.81	509,071	+0.40(+1.23%)
Aug 29, 2023	32.17	32.41	32.12	32.41	634,082	+0.30(+0.93%)
Aug 28, 2023	31.97	32.14	31.89	32.11	452,302	+0.17(+0.53%)
Aug 25, 2023	32.05	32.16	31.76	31.94	634,914	+0.32(+1.01%)
Aug 24, 2023	31.85	32.02	31.62	31.62	1,483,492	-0.22(-0.69%)
Aug 23, 2023	31.56	31.85	31.52	31.84	422,568	+0.39(+1.24%)
Aug 22, 2023	31.57	31.64	31.41	31.45	618,671	-0.28(-0.88%)
Aug 21, 2023	31.66	31.76	31.50	31.73	632,041	+0.10(+0.32%)
Aug 18, 2023	31.40	31.69	31.38	31.63	764,222	+0.07(+0.22%)
Aug 17, 2023	31.88	31.91	31.52	31.56	705,907	-0.35(-1.10%)
Aug 16, 2023	31.80	32.06	31.78	31.91	883,101	-0.47(-1.45%)
Aug 15, 2023	32.65	32.67	32.35	32.38	578,593	-0.41(-1.25%)
Aug 14, 2023	32.38	32.81	32.36	32.79	609,148	+0.15(+0.46%)
Aug 11, 2023	32.78	32.88	32.56	32.64	684,748	-0.54(-1.63%)
Aug 10, 2023	33.29	33.48	33.14	33.18	642,600	+0.24(+0.73%)
Aug 09, 2023	32.88	33.04	32.85	32.94	522,385	+0.05(+0.15%)
Aug 08, 2023	32.71	32.93	32.65	32.89	708,116	+0.02(+0.06%)
Aug 07, 2023	32.73	32.88	32.62	32.87	442,094	+0.31(+0.95%)
Aug 04, 2023	32.64	32.84	32.48	32.56	482,831	-0.10(-0.31%)
Aug 03, 2023	32.52	32.74	32.45	32.66	571,019	-0.19(-0.57%)
Aug 02, 2023	33.08	33.09	32.75	32.85	782,979	-0.21(-0.63%)
Aug 01, 2023	32.97	33.11	32.86	33.06	696,299	-0.39(-1.16%)
Jul 31, 2023	33.49	33.52	33.36	33.44	667,958	-0.19(-0.56%)
Jul 28, 2023	33.76	33.83	33.51	33.63	864,713	-0.15(-0.44%)
Jul 27, 2023	34.11	34.27	33.69	33.78	1,454,985	+1.17(+3.60%)
Jul 26, 2023	32.39	32.67	32.38	32.61	1,006,876	-0.15(-0.45%)
Jul 25, 2023	32.34	32.77	32.33	32.76	771,087	-0.13(-0.39%)
Jul 24, 2023	32.81	32.90	32.78	32.89	784,302	-0.38(-1.13%)
Jul 21, 2023	33.41	33.42	33.24	33.27	550,384	+0.32(+0.96%)
Jul 20, 2023	32.94	33.08	32.89	32.95	581,451	-0.02(-0.06%)
Jul 19, 2023	33.18	33.27	32.89	32.97	520,943	-0.14(-0.42%)
Jul 18, 2023	33.19	33.20	33.03	33.11	665,867	-0.08(-0.24%)
Jul 17, 2023	33.00	33.21	32.99	33.19	497,439	+0.09(+0.27%)
Jul 14, 2023	32.95	33.18	32.95	33.10	677,471	+0.34(+1.03%)
Jul 13, 2023	32.44	32.84	32.40	32.76	1,220,380	+0.78(+2.45%)
Jul 12, 2023	31.97	32.17	31.82	31.97	736,534	+0.52(+1.64%)
Jul 11, 2023	31.31	31.47	31.17	31.46	763,889	-0.06(-0.19%)
Jul 10, 2023	31.43	31.59	31.43	31.52	462,923	+0.18(+0.57%)
Jul 07, 2023	31.47	31.51	31.26	31.34	915,062	-0.76(-2.35%)
Jul 06, 2023	32.15	32.15	31.83	32.09	687,385	-0.37(-1.13%)
Jul 05, 2023	32.57	32.65	32.37	32.46	654,536	-0.40(-1.21%)