Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.69	24.06	23.64	23.80	1,682,898	+0.15(+0.62%)
Sep 29, 2022	23.46	23.82	23.42	23.65	1,927,706	+0.13(+0.54%)
Sep 28, 2022	23.02	23.58	22.90	23.53	1,349,504	+0.30(+1.31%)
Sep 27, 2022	23.58	23.67	23.08	23.22	1,804,272	+0.14(+0.59%)
Sep 26, 2022	23.04	23.38	22.99	23.09	1,466,764	-0.27(-1.17%)
Sep 23, 2022	23.56	23.61	23.17	23.36	1,181,296	-0.52(-2.17%)
Sep 22, 2022	24.36	24.38	23.85	23.88	1,120,992	-0.50(-2.05%)
Sep 21, 2022	24.62	24.84	24.38	24.38	976,411	-0.13(-0.52%)
Sep 20, 2022	24.54	24.63	24.33	24.51	829,264	-0.49(-1.96%)
Sep 19, 2022	24.44	25.00	24.42	25.00	868,392	+0.12(+0.47%)
Sep 16, 2022	24.97	25.09	24.78	24.88	1,156,143	-0.13(-0.51%)
Sep 15, 2022	25.21	25.43	24.95	25.01	755,033	-0.40(-1.58%)
Sep 14, 2022	25.48	25.56	25.24	25.41	804,152	-0.10(-0.38%)
Sep 13, 2022	25.99	26.03	25.48	25.51	731,337	-0.74(-2.83%)
Sep 12, 2022	26.29	26.44	26.23	26.25	696,903	+0.19(+0.71%)
Sep 09, 2022	26.06	26.12	25.92	26.06	1,656,875	+0.47(+1.84%)
Sep 08, 2022	25.19	25.64	25.14	25.59	750,307	+0.01(+0.04%)
Sep 07, 2022	25.33	25.61	25.30	25.58	860,096	+0.48(+1.91%)
Sep 06, 2022	25.07	25.35	24.90	25.10	983,359	+0.03(+0.12%)
Sep 02, 2022	25.39	25.55	24.97	25.07	1,193,897	-0.31(-1.23%)
Sep 01, 2022	25.20	25.39	25.10	25.39	1,903,470	-0.24(-0.96%)
Aug 31, 2022	25.80	25.91	25.63	25.63	835,724	-0.33(-1.28%)
Aug 30, 2022	26.33	26.39	25.93	25.97	922,834	-0.05(-0.19%)
Aug 29, 2022	26.10	26.17	25.96	26.01	1,210,385	-0.12(-0.45%)
Aug 26, 2022	26.92	26.95	26.13	26.13	1,143,020	-1.60(-5.76%)
Aug 25, 2022	27.52	27.73	27.46	27.73	559,032	+0.27(+1.00%)
Aug 24, 2022	27.33	27.51	27.29	27.45	582,143	+0.00(+0.00%)
Aug 23, 2022	27.34	27.54	27.26	27.45	1,010,029	-0.59(-2.10%)
Aug 22, 2022	28.10	28.24	28.02	28.04	1,449,189	-0.15(-0.52%)
Aug 19, 2022	28.34	28.39	28.15	28.19	772,162	-0.17(-0.59%)
Aug 18, 2022	28.32	28.40	28.23	28.35	738,410	+0.10(+0.35%)
Aug 17, 2022	28.21	28.35	28.11	28.26	632,242	-0.09(-0.31%)
Aug 16, 2022	28.14	28.38	28.13	28.34	585,229	-0.04(-0.14%)
Aug 15, 2022	28.32	28.41	28.25	28.38	491,579	-0.02(-0.07%)
Aug 12, 2022	28.15	28.40	28.15	28.40	489,313	+0.10(+0.35%)
Aug 11, 2022	28.41	28.52	28.27	28.31	612,332	-0.58(-2.00%)
Aug 10, 2022	28.78	28.99	28.74	28.88	569,813	+0.45(+1.58%)
Aug 09, 2022	28.46	28.60	28.39	28.43	725,624	+0.04(+0.14%)
Aug 08, 2022	28.59	28.63	28.31	28.39	455,785	+0.11(+0.38%)
Aug 05, 2022	28.39	28.40	28.08	28.29	636,853	-0.53(-1.83%)
Aug 04, 2022	28.59	28.82	28.58	28.81	488,784	+0.07(+0.24%)
Aug 03, 2022	28.55	28.82	28.44	28.75	722,827	+0.27(+0.96%)
Aug 02, 2022	28.69	28.80	28.47	28.47	539,587	-0.26(-0.91%)
Aug 01, 2022	28.83	28.95	28.69	28.74	565,350	+0.01(+0.03%)
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%)