Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.53	27.73	27.45	27.51	1,576,718	-0.37(-1.31%)
May 27, 2022	27.72	28.01	27.70	27.88	1,181,757	+0.29(+1.04%)
May 26, 2022	27.42	27.65	27.39	27.59	855,192	+0.02(+0.07%)
May 25, 2022	27.57	27.71	27.38	27.57	1,351,913	-0.41(-1.48%)
May 24, 2022	28.01	28.07	27.74	27.98	1,084,532	+0.11(+0.38%)
May 23, 2022	27.72	27.89	27.61	27.88	1,040,158	+0.59(+2.15%)
May 20, 2022	27.30	27.37	26.88	27.29	1,188,400	+0.37(+1.39%)
May 19, 2022	26.52	27.07	26.46	26.92	1,299,590	-0.12(-0.43%)
May 18, 2022	27.24	27.41	26.99	27.03	3,063,879	-0.63(-2.29%)
May 17, 2022	27.59	27.68	27.35	27.67	2,043,618	+0.36(+1.30%)
May 16, 2022	27.29	27.41	27.02	27.31	913,350	+0.21(+0.78%)
May 13, 2022	26.58	27.12	26.57	27.10	1,162,167	+0.75(+2.84%)
May 12, 2022	26.45	26.60	26.12	26.35	1,297,618	-0.37(-1.40%)
May 11, 2022	27.04	27.35	26.69	26.73	1,091,463	-0.56(-2.04%)
May 10, 2022	27.36	27.44	27.05	27.28	1,361,897	+0.22(+0.82%)
May 09, 2022	27.23	27.33	27.00	27.06	1,525,621	-0.35(-1.26%)
May 06, 2022	27.48	27.55	27.22	27.41	1,467,916	-0.69(-2.46%)
May 05, 2022	28.47	28.58	27.91	28.10	2,296,130	-0.66(-2.30%)
May 04, 2022	28.44	28.83	28.09	28.76	1,174,261	+0.58(+2.05%)
May 03, 2022	28.36	28.36	28.06	28.19	1,119,817	+0.05(+0.17%)