Skip to main content

Relx Plc ADR (NY: RELX )

48.05 +0.68 (+1.42%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.69 21.74 21.54 21.61 400,736 -0.04(-0.16%)
Oct 30, 2019 21.57 21.68 21.45 21.65 451,216 +0.41(+1.94%)
Oct 29, 2019 21.22 21.31 21.19 21.24 408,063 -0.05(-0.25%)
Oct 28, 2019 21.26 21.43 21.23 21.29 527,617 +0.10(+0.46%)
Oct 25, 2019 21.04 21.30 21.04 21.20 494,431 +0.00(+0.00%)
Oct 24, 2019 21.20 21.33 21.16 21.20 353,163 +0.80(+3.90%)
Oct 23, 2019 20.37 20.49 20.35 20.40 403,713 -0.06(-0.31%)
Oct 22, 2019 20.44 20.54 20.39 20.46 1,413,316 +0.09(+0.44%)
Oct 21, 2019 20.21 20.44 20.18 20.37 740,942 +0.13(+0.62%)
Oct 18, 2019 20.21 20.30 20.06 20.25 478,651 -0.42(-2.03%)
Oct 17, 2019 20.68 20.69 20.58 20.67 269,655 -0.03(-0.13%)
Oct 16, 2019 20.64 20.79 20.58 20.69 426,594 +0.34(+1.67%)
Oct 15, 2019 20.36 20.40 20.20 20.36 447,767 -0.10(-0.48%)
Oct 14, 2019 20.50 20.59 20.45 20.45 360,959 -0.38(-1.84%)
Oct 11, 2019 20.77 20.90 20.75 20.84 333,500 +0.13(+0.65%)
Oct 10, 2019 20.47 20.75 20.44 20.70 311,413 +0.04(+0.17%)
Oct 09, 2019 20.68 20.72 20.63 20.67 235,872 +0.12(+0.56%)
Oct 08, 2019 20.73 20.74 20.54 20.55 285,612 -0.01(-0.04%)
Oct 07, 2019 20.50 20.62 20.48 20.56 252,259 -0.02(-0.09%)
Oct 04, 2019 20.36 20.58 20.35 20.58 353,980 +0.34(+1.68%)
Oct 03, 2019 20.18 20.30 20.09 20.24 593,104 -0.05(-0.26%)
Oct 02, 2019 20.51 20.55 20.27 20.29 371,482 -0.58(-2.78%)
Oct 01, 2019 20.98 20.99 20.76 20.87 417,353 -0.32(-1.52%)
Sep 30, 2019 21.19 21.37 21.19 21.20 515,761 -0.02(-0.08%)
Sep 27, 2019 21.48 21.48 21.18 21.21 420,569 -0.01(-0.04%)
Sep 26, 2019 21.41 21.47 21.22 21.22 373,509 +0.34(+1.63%)
Sep 25, 2019 20.95 20.96 20.81 20.88 301,860 -0.14(-0.68%)
Sep 24, 2019 21.04 21.17 21.00 21.03 261,688 +0.08(+0.38%)
Sep 23, 2019 20.93 20.99 20.89 20.94 254,493 +0.16(+0.77%)
Sep 20, 2019 21.12 21.21 20.78 20.78 505,287 -0.44(-2.06%)
Sep 19, 2019 21.19 21.31 21.18 21.22 469,254 +0.24(+1.15%)
Sep 18, 2019 21.00 21.03 20.85 20.98 405,614 +0.02(+0.09%)
Sep 17, 2019 20.92 21.14 20.89 20.96 558,298 +0.53(+2.58%)
Sep 16, 2019 20.52 20.55 20.38 20.44 251,840 -0.27(-1.29%)
Sep 13, 2019 20.53 20.77 20.52 20.70 288,287 -0.19(-0.90%)
Sep 12, 2019 20.93 20.99 20.85 20.89 378,291 +0.15(+0.73%)
Sep 11, 2019 20.68 20.85 20.68 20.74 347,241 +0.12(+0.56%)
Sep 10, 2019 20.44 20.75 20.42 20.62 376,527 -0.62(-2.90%)
Sep 09, 2019 21.45 21.45 21.20 21.24 299,642 -0.42(-1.94%)
Sep 06, 2019 21.59 21.71 21.59 21.66 194,952 +0.14(+0.66%)
Sep 05, 2019 21.53 21.55 21.41 21.52 337,133 -0.36(-1.63%)
Sep 04, 2019 21.69 21.88 21.63 21.87 287,934 +0.10(+0.45%)
Sep 03, 2019 21.70 21.86 21.66 21.78 447,973 +0.29(+1.33%)
Aug 30, 2019 21.65 21.66 21.42 21.49 255,833 -0.08(-0.37%)
Aug 29, 2019 21.61 21.63 21.52 21.57 189,506 +0.11(+0.50%)
Aug 28, 2019 21.33 21.53 21.26 21.46 296,772 +0.07(+0.33%)
Aug 27, 2019 21.25 21.47 21.22 21.39 327,437 +0.23(+1.10%)
Aug 26, 2019 21.15 21.17 20.97 21.16 301,302 +0.10(+0.47%)
Aug 23, 2019 21.26 21.36 21.04 21.06 451,233 -0.06(-0.30%)
Aug 22, 2019 21.18 21.20 21.06 21.12 294,653 -0.11(-0.50%)
Aug 21, 2019 21.28 21.34 21.21 21.23 298,674 +0.21(+1.02%)
Aug 20, 2019 21.05 21.11 20.96 21.02 284,000 -0.10(-0.47%)
Aug 19, 2019 21.16 21.20 21.09 21.11 264,661 +0.11(+0.51%)
Aug 16, 2019 20.99 21.05 20.94 21.01 254,154 +0.20(+0.94%)
Aug 15, 2019 20.80 20.87 20.76 20.81 315,072 +0.28(+1.35%)
Aug 14, 2019 20.71 20.79 20.53 20.53 418,316 -0.54(-2.54%)
Aug 13, 2019 20.93 21.08 20.92 21.07 336,758 +0.04(+0.17%)
Aug 12, 2019 20.98 21.17 20.97 21.03 212,483 +0.02(+0.09%)
Aug 09, 2019 21.08 21.10 20.94 21.02 492,864 -0.04(-0.21%)
Aug 08, 2019 20.95 21.14 20.94 21.06 459,470 +0.03(+0.13%)
Aug 07, 2019 20.85 21.10 20.81 21.03 730,498 +0.53(+2.57%)
Aug 06, 2019 20.53 20.60 20.41 20.51 1,183,167 -0.01(-0.04%)
Aug 05, 2019 20.77 20.78 20.44 20.52 931,784 -0.50(-2.38%)
Aug 02, 2019 21.11 21.15 20.84 21.02 682,669 -0.25(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.