Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	26.66	26.85	26.61	26.79	716,904	-0.28(-1.04%)
Dec 29, 2022	26.88	27.12	26.87	27.07	551,041	+0.25(+0.94%)
Dec 28, 2022	27.18	27.29	26.81	26.82	769,320	-0.04(-0.14%)
Dec 27, 2022	26.94	26.98	26.82	26.86	555,949	-0.11(-0.39%)
Dec 23, 2022	26.68	26.98	26.68	26.97	466,641	+0.04(+0.14%)
Dec 22, 2022	26.94	26.97	26.65	26.93	604,991	-0.08(-0.29%)
Dec 21, 2022	26.82	27.06	26.80	27.01	488,113	+0.16(+0.61%)
Dec 20, 2022	26.80	26.92	26.75	26.84	659,728	-0.05(-0.18%)
Dec 19, 2022	26.97	27.10	26.79	26.89	623,387	-0.21(-0.78%)
Dec 16, 2022	27.05	27.31	27.03	27.10	983,287	-0.26(-0.95%)
Dec 15, 2022	27.72	27.76	27.34	27.36	866,907	-0.60(-2.14%)
Dec 14, 2022	27.96	28.20	27.71	27.96	930,042	+0.13(+0.45%)
Dec 13, 2022	27.89	28.18	27.69	27.84	1,003,271	+0.02(+0.07%)
Dec 12, 2022	27.79	27.85	27.61	27.82	633,189	+0.17(+0.63%)
Dec 09, 2022	27.75	27.85	27.62	27.64	788,423	+0.24(+0.88%)
Dec 08, 2022	27.24	27.45	27.19	27.40	609,166	-0.12(-0.42%)
Dec 07, 2022	27.57	27.71	27.47	27.52	649,379	+0.14(+0.53%)
Dec 06, 2022	27.43	27.54	27.25	27.37	629,706	-0.08(-0.28%)
Dec 05, 2022	27.54	27.66	27.40	27.45	572,749	-0.29(-1.05%)
Dec 02, 2022	27.62	27.83	27.49	27.74	664,195	+0.06(+0.21%)
Dec 01, 2022	27.63	27.77	27.53	27.68	735,350	+0.44(+1.63%)
Nov 30, 2022	27.00	27.27	26.64	27.24	1,007,042	+0.76(+2.88%)
Nov 29, 2022	26.69	26.77	26.44	26.47	713,474	-0.44(-1.62%)
Nov 28, 2022	27.27	27.45	26.89	26.91	624,290	-0.24(-0.89%)
Nov 25, 2022	27.03	27.21	27.02	27.15	391,048	+0.10(+0.36%)
Nov 23, 2022	26.81	27.12	26.81	27.05	561,201	+0.40(+1.49%)
Nov 22, 2022	26.48	26.68	26.42	26.66	952,135	+0.01(+0.04%)
Nov 21, 2022	26.57	26.72	26.48	26.65	788,210	+0.23(+0.88%)
Nov 18, 2022	26.29	26.46	26.27	26.42	985,015	+0.36(+1.37%)
Nov 17, 2022	25.84	26.09	25.68	26.06	1,592,849	-0.18(-0.70%)
Nov 16, 2022	26.14	26.33	26.05	26.24	1,433,145	+0.43(+1.69%)
Nov 15, 2022	26.23	26.28	25.64	25.81	1,104,196	+0.29(+1.14%)
Nov 14, 2022	25.63	25.81	25.47	25.52	1,425,693	-0.27(-1.05%)
Nov 11, 2022	25.10	25.83	25.07	25.79	1,901,884	-1.18(-4.37%)
Nov 10, 2022	26.62	26.98	26.50	26.97	1,368,572	+1.36(+5.32%)
Nov 09, 2022	25.67	25.79	25.54	25.60	832,435	-0.23(-0.90%)
Nov 08, 2022	25.60	26.02	25.57	25.84	1,237,774	+0.35(+1.37%)
Nov 07, 2022	25.28	25.55	25.20	25.49	1,050,475	+0.03(+0.11%)
Nov 04, 2022	25.35	25.52	25.13	25.46	1,147,529	+0.47(+1.90%)
Nov 03, 2022	24.60	25.13	24.60	24.99	983,701	-0.21(-0.84%)
Nov 02, 2022	25.64		25.18	25.20	1,435,432	-0.34(-1.32%)
Nov 01, 2022	26.06	26.12	25.35	25.54	1,237,584	-0.52(-2.00%)
Oct 31, 2022	26.13	26.23	26.04	26.06	1,093,948	-0.31(-1.17%)
Oct 28, 2022	25.97	26.37	25.91	26.37	876,759	+0.43(+1.64%)
Oct 27, 2022	26.08	26.26	25.93	25.94	847,917	-0.04(-0.15%)
Oct 26, 2022	25.77	26.14	25.77	25.98	867,223	+0.22(+0.86%)
Oct 25, 2022	25.27	25.77	25.27	25.76	1,141,400	+0.96(+3.86%)
Oct 24, 2022	24.79	25.02	24.68	24.80	1,041,798	+0.36(+1.46%)
Oct 21, 2022	23.82	24.46	23.77	24.44	1,360,010	+0.53(+2.22%)
Oct 20, 2022	23.99	24.26	23.85	23.91	1,050,540	-0.30(-1.24%)
Oct 19, 2022	24.37	24.39	23.97	24.21	1,110,194	-0.24(-0.99%)
Oct 18, 2022	24.44	24.55	24.23	24.45	1,697,128	+0.23(+0.96%)
Oct 17, 2022	24.14	24.50	24.13	24.22	2,357,289	+0.75(+3.21%)
Oct 14, 2022	24.09	24.15	23.46	23.47	1,358,246	-0.35(-1.46%)
Oct 13, 2022	23.09	23.90	22.98	23.82	1,690,711	+0.09(+0.37%)
Oct 12, 2022	23.67	23.89	23.58	23.73	1,174,850	-0.04(-0.16%)
Oct 11, 2022	23.93	24.14	23.67	23.77	1,122,302	-0.23(-0.97%)
Oct 10, 2022	23.95	24.11	23.84	24.00	1,116,312	-0.09(-0.36%)
Oct 07, 2022	24.44	24.49	23.95	24.09	1,267,281	-0.33(-1.35%)
Oct 06, 2022	24.63	24.70	24.35	24.42	1,216,385	-0.58(-2.32%)
Oct 05, 2022	24.81	25.16	24.61	25.00	1,958,600	-0.06(-0.23%)
Oct 04, 2022	24.79	25.22	24.75	25.05	2,160,900	+1.07(+4.47%)