Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	24.48	24.51	24.34	24.37	536,500	-0.19(-0.76%)
Apr 29, 2021	24.52	24.58	24.44	24.56	503,830	-0.15(-0.61%)
Apr 28, 2021	24.66	24.78	24.62	24.71	354,462	-0.01(-0.04%)
Apr 27, 2021	24.71	24.78	24.64	24.72	357,331	-0.02(-0.07%)
Apr 26, 2021	24.80	24.80	24.70	24.73	277,154	-0.17(-0.70%)
Apr 23, 2021	24.62	24.93	24.62	24.91	472,822	+0.24(+0.97%)
Apr 22, 2021	24.72	24.83	24.62	24.67	524,288	+0.01(+0.04%)
Apr 21, 2021	24.61	24.78	24.61	24.66	438,768	+0.13(+0.52%)
Apr 20, 2021	24.73	24.83	24.48	24.53	862,900	-0.20(-0.82%)
Apr 19, 2021	24.84	24.84	24.70	24.73	538,008	-0.06(-0.22%)
Apr 16, 2021	24.69	24.81	24.65	24.79	351,267	+0.17(+0.71%)
Apr 15, 2021	24.46	24.68	24.43	24.61	450,413	+0.15(+0.60%)
Apr 14, 2021	24.51	24.56	24.42	24.47	449,777	+0.17(+0.68%)
Apr 13, 2021	24.14	24.32	24.09	24.30	375,234	-0.02(-0.08%)
Apr 12, 2021	24.07	24.35	24.07	24.32	932,070	+0.06(+0.23%)
Apr 09, 2021	24.20	24.28	24.13	24.27	303,778	+0.17(+0.69%)
Apr 08, 2021	24.05	24.12	24.01	24.10	375,231	+0.20(+0.85%)
Apr 07, 2021	24.00	24.02	23.82	23.90	675,245	+0.17(+0.74%)
Apr 06, 2021	23.56	23.81	23.55	23.72	916,334	-0.17(-0.73%)
Apr 05, 2021	23.62	23.93	23.62	23.90	376,016	+0.39(+1.68%)
Apr 01, 2021	23.23	23.50	23.22	23.50	470,426	+0.40(+1.75%)
Mar 31, 2021	23.21	23.23	23.06	23.10	534,296	+0.06(+0.24%)
Mar 30, 2021	23.01	23.15	22.99	23.04	415,927	-0.20(-0.87%)
Mar 29, 2021	23.04	23.30	23.04	23.25	489,533	+0.15(+0.64%)
Mar 26, 2021	22.95	23.11	22.86	23.10	583,267	+0.00(+0.00%)
Mar 25, 2021	22.84	23.11	22.78	23.10	596,965	+0.38(+1.66%)
Mar 24, 2021	22.72	22.84	22.67	22.72	577,752	+0.01(+0.04%)
Mar 23, 2021	22.56	22.88	22.56	22.71	2,079,819	+0.10(+0.45%)
Mar 22, 2021	22.58	22.68	22.44	22.61	461,252	-0.12(-0.52%)
Mar 19, 2021	22.80	22.85	22.68	22.73	836,942	+0.05(+0.20%)
Mar 18, 2021	22.57	22.85	22.53	22.69	811,793	-0.04(-0.16%)
Mar 17, 2021	22.80	22.83	22.54	22.72	854,471	+0.34(+1.52%)
Mar 16, 2021	22.14	22.43	22.12	22.38	1,087,859	+0.06(+0.29%)
Mar 15, 2021	22.27	22.36	22.09	22.32	1,142,050	-0.01(-0.04%)
Mar 12, 2021	21.96	22.34	21.92	22.33	1,849,356	+0.02(+0.08%)
Mar 11, 2021	22.24	22.32	22.15	22.31	1,326,160	+0.26(+1.17%)
Mar 10, 2021	22.18	22.20	22.03	22.05	722,000	+0.02(+0.08%)
Mar 09, 2021	22.04	22.18	21.99	22.03	544,861	+0.49(+2.26%)
Mar 08, 2021	21.49	21.82	21.46	21.55	737,425	-0.32(-1.47%)
Mar 05, 2021	21.75	21.91	21.54	21.87	749,697	+0.13(+0.59%)
Mar 04, 2021	22.04	22.13	21.70	21.74	934,130	-0.21(-0.96%)
Mar 03, 2021	21.92	22.05	21.82	21.95	837,203	+0.01(+0.04%)
Mar 02, 2021	22.04	22.06	21.86	21.94	561,384	+0.05(+0.21%)
Mar 01, 2021	21.94	21.94	21.71	21.90	1,727,883	+0.33(+1.53%)
Feb 26, 2021	21.87	21.89	21.57	21.57	1,148,019	-0.54(-2.45%)
Feb 25, 2021	22.41	22.52	22.03	22.11	529,751	-0.27(-1.19%)
Feb 24, 2021	22.28	22.40	22.11	22.37	567,984	-0.14(-0.61%)
Feb 23, 2021	22.36	22.56	22.32	22.51	451,250	+0.11(+0.49%)
Feb 22, 2021	22.53	22.59	22.38	22.40	699,358	-0.37(-1.61%)
Feb 19, 2021	23.04	23.04	22.76	22.77	930,178	-0.53(-2.29%)
Feb 18, 2021	23.15	23.34	23.01	23.30	627,414	-0.21(-0.90%)
Feb 17, 2021	23.39	23.54	23.24	23.51	1,469,678	-0.27(-1.12%)
Feb 16, 2021	23.82	23.94	23.74	23.78	651,587	+0.05(+0.19%)
Feb 12, 2021	23.47	23.79	23.46	23.73	580,000	+0.50(+2.17%)
Feb 11, 2021	23.20	23.28	23.13	23.23	596,151	+0.51(+2.26%)
Feb 10, 2021	22.81	22.84	22.59	22.71	649,507	-0.20(-0.88%)
Feb 09, 2021	22.76	22.98	22.74	22.92	594,304	-0.28(-1.19%)
Feb 08, 2021	23.31	23.33	23.10	23.19	806,104	+0.06(+0.28%)
Feb 05, 2021	23.15	23.25	23.05	23.13	652,214	-0.28(-1.18%)
Feb 04, 2021	23.24	23.45	23.19	23.40	530,650	+0.06(+0.28%)
Feb 03, 2021	23.38	23.43	23.20	23.34	479,227	-0.20(-0.86%)
Feb 02, 2021	23.39	23.59	23.34	23.54	370,898	+0.26(+1.10%)