Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	27.35	27.62	26.98	27.59	994,186	+0.77(+2.88%)
Nov 29, 2022	27.03	27.12	26.78	26.82	704,366	-0.44(-1.62%)
Nov 28, 2022	27.62	27.81	27.24	27.26	616,320	-0.24(-0.89%)
Nov 25, 2022	27.38	27.57	27.37	27.50	386,056	+0.10(+0.36%)
Nov 23, 2022	27.16	27.47	27.16	27.40	554,037	+0.40(+1.49%)
Nov 22, 2022	26.83	27.02	26.76	27.00	939,980	+0.01(+0.04%)
Nov 21, 2022	26.91	27.06	26.83	26.99	778,148	+0.24(+0.88%)
Nov 18, 2022	26.63	26.80	26.61	26.76	972,440	+0.36(+1.37%)
Nov 17, 2022	26.17	26.43	26.01	26.40	1,572,515	-0.19(-0.70%)
Nov 16, 2022	26.47	26.67	26.39	26.58	1,414,849	+0.44(+1.69%)
Nov 15, 2022	26.57	26.62	25.98	26.14	1,090,100	+0.29(+1.14%)
Nov 14, 2022	25.97	26.15	25.80	25.85	1,407,492	-0.27(-1.05%)
Nov 11, 2022	25.43	26.17	25.40	26.12	1,877,604	-1.19(-4.37%)
Nov 10, 2022	26.96	27.33	26.85	27.32	1,351,100	+1.38(+5.32%)
Nov 09, 2022	26.00	26.12	25.87	25.94	821,808	-0.23(-0.90%)
Nov 08, 2022	25.94	26.36	25.90	26.17	1,221,972	+0.35(+1.37%)
Nov 07, 2022	25.60	25.88	25.52	25.82	1,037,064	+0.03(+0.11%)
Nov 04, 2022	25.68	25.85	25.46	25.79	1,132,880	+0.48(+1.90%)
Nov 03, 2022	24.92	25.46	24.92	25.31	971,143	-0.22(-0.84%)
Nov 02, 2022	25.98		25.51	25.52	1,417,107	-0.34(-1.32%)
Nov 01, 2022	26.40	26.45	25.68	25.87	1,221,785	-0.53(-2.00%)
Oct 31, 2022	26.46	26.57	26.38	26.40	1,079,983	-0.31(-1.17%)
Oct 28, 2022	26.31	26.71	26.25	26.71	865,566	+0.43(+1.64%)
Oct 27, 2022	26.42	26.60	26.26	26.28	837,092	-0.04(-0.15%)
Oct 26, 2022	26.10	26.48	26.10	26.32	856,152	+0.23(+0.86%)
Oct 25, 2022	25.59	26.10	25.59	26.09	1,126,829	+0.97(+3.86%)
Oct 24, 2022	25.11	25.35	25.00	25.12	1,028,498	+0.36(+1.46%)
Oct 21, 2022	24.12	24.78	24.08	24.76	1,342,648	+0.54(+2.22%)
Oct 20, 2022	24.30	24.57	24.15	24.22	1,037,129	-0.30(-1.24%)
Oct 19, 2022	24.68	24.70	24.28	24.53	1,096,022	-0.24(-0.99%)
Oct 18, 2022	24.75	24.86	24.55	24.77	1,675,463	+0.24(+0.96%)
Oct 17, 2022	24.45	24.82	24.44	24.54	2,327,196	+0.76(+3.21%)
Oct 14, 2022	24.40	24.47	23.76	23.77	1,340,906	-0.35(-1.46%)
Oct 13, 2022	23.39	24.21	23.27	24.12	1,669,127	+0.09(+0.37%)
Oct 12, 2022	23.98	24.20	23.89	24.04	1,159,852	-0.04(-0.16%)
Oct 11, 2022	24.24	24.45	23.97	24.08	1,107,975	-0.23(-0.97%)
Oct 10, 2022	24.26	24.42	24.15	24.31	1,102,061	-0.09(-0.36%)
Oct 07, 2022	24.75	24.81	24.26	24.40	1,251,103	-0.33(-1.35%)
Oct 06, 2022	24.95	25.02	24.66	24.73	1,200,857	-0.59(-2.32%)
Oct 05, 2022	25.13	25.48	24.93	25.32	1,933,596	-0.06(-0.23%)
Oct 04, 2022	25.11	25.55	25.07	25.38	2,133,314	+1.09(+4.47%)
Oct 03, 2022	24.06	24.53	24.04	24.29	1,825,731	+0.49(+2.06%)
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%)