Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	43.42	43.35	43.28	43.29	830,549	-0.12(-0.28%)
Mar 27, 2024	43.44	43.54	43.30	43.41	693,295	+0.28(+0.65%)
Mar 26, 2024	43.21	43.30	43.02	43.13	707,089	-0.18(-0.42%)
Mar 25, 2024	43.66	43.70	43.31	43.31	845,614	-0.34(-0.78%)
Mar 22, 2024	43.69	43.74	43.51	43.65	603,297	-0.08(-0.18%)
Mar 21, 2024	43.75	43.97	43.66	43.73	793,702	+0.28(+0.64%)
Mar 20, 2024	43.39	43.47	43.12	43.45	607,539	+0.26(+0.60%)
Mar 19, 2024	43.00	43.22	42.85	43.19	559,067	-0.01(-0.02%)
Mar 18, 2024	43.25	43.35	43.20	43.20	611,280	+0.07(+0.16%)
Mar 15, 2024	43.30	43.33	43.04	43.13	1,032,410	-0.20(-0.46%)
Mar 14, 2024	43.36	43.50	43.05	43.33	884,622	-0.39(-0.89%)
Mar 13, 2024	43.89	43.93	43.61	43.72	615,482	+0.01(+0.02%)
Mar 12, 2024	43.09	43.74	43.09	43.71	981,063	+0.47(+1.09%)
Mar 11, 2024	43.22	43.26	42.93	43.24	919,824	-0.57(-1.30%)
Mar 08, 2024	43.86	43.97	43.76	43.81	1,166,034	+0.16(+0.37%)
Mar 07, 2024	43.45	43.71	43.37	43.65	809,115	+0.12(+0.28%)
Mar 06, 2024	43.56	43.77	43.52	43.53	1,972,149	-0.22(-0.50%)
Mar 05, 2024	43.62	43.77	43.39	43.75	1,424,763	+0.26(+0.60%)
Mar 04, 2024	43.17	43.55	43.13	43.49	923,717	+0.27(+0.62%)
Mar 01, 2024	43.00	43.28	42.76	43.22	1,090,382	-0.70(-1.59%)
Feb 29, 2024	43.97	44.01	43.72	43.92	2,552,842	+0.25(+0.57%)
Feb 28, 2024	43.80	43.83	43.59	43.67	831,044	-0.37(-0.84%)
Feb 27, 2024	43.78	44.09	43.72	44.04	870,408	-0.60(-1.34%)
Feb 26, 2024	44.72	44.75	44.42	44.64	790,059	+0.20(+0.45%)
Feb 23, 2024	44.34	44.56	44.32	44.44	1,644,433	+0.09(+0.20%)
Feb 22, 2024	43.76	44.36	43.76	44.35	1,223,059	+0.90(+2.07%)
Feb 21, 2024	43.28	43.46	43.15	43.45	800,414	-0.12(-0.28%)
Feb 20, 2024	43.37	43.69	43.25	43.57	1,346,875	+0.80(+1.87%)
Feb 16, 2024	42.38	43.09	42.33	42.77	1,180,268	+0.71(+1.69%)
Feb 15, 2024	41.71	42.06	41.46	42.06	1,484,468	+0.01(+0.02%)
Feb 14, 2024	41.59	42.07	41.49	42.05	1,228,681	+1.02(+2.49%)
Feb 13, 2024	41.16	41.26	40.92	41.03	1,263,936	-1.05(-2.50%)
Feb 12, 2024	42.15	42.21	42.01	42.08	762,201	-0.40(-0.94%)
Feb 09, 2024	42.18	42.49	42.06	42.48	1,423,911	+0.72(+1.72%)
Feb 08, 2024	41.71	41.77	41.49	41.76	819,415	+0.41(+0.99%)
Feb 07, 2024	41.44	41.55	41.26	41.35	843,782	-0.11(-0.27%)
Feb 06, 2024	41.43	41.52	41.35	41.46	893,178	-0.08(-0.19%)
Feb 05, 2024	41.52	41.62	41.30	41.54	1,050,594	-0.33(-0.79%)
Feb 02, 2024	41.78	41.95	41.69	41.87	826,275	-0.37(-0.88%)
Feb 01, 2024	41.51	42.25	41.45	42.24	968,330	+0.89(+2.15%)
Jan 31, 2024	41.88	41.98	41.25	41.35	1,056,487	-0.44(-1.05%)
Jan 30, 2024	41.75	41.81	41.62	41.79	568,502	+0.22(+0.53%)
Jan 29, 2024	41.55	41.66	41.33	41.57	838,289	-0.17(-0.41%)
Jan 26, 2024	41.69	41.83	41.62	41.74	624,277	+0.24(+0.58%)
Jan 25, 2024	41.49	41.51	41.28	41.50	706,283	+0.08(+0.19%)
Jan 24, 2024	41.71	41.75	41.42	41.42	786,291	+0.11(+0.27%)
Jan 23, 2024	41.17	41.31	41.02	41.31	628,589	-0.23(-0.55%)
Jan 22, 2024	41.63	41.71	41.52	41.54	768,171	-0.21(-0.50%)
Jan 19, 2024	41.67	41.76	41.51	41.75	996,254	+0.13(+0.31%)
Jan 18, 2024	41.17	41.62	41.16	41.62	592,243	+0.80(+1.96%)
Jan 17, 2024	40.69	40.85	40.52	40.82	853,560	+0.02(+0.05%)
Jan 16, 2024	40.65	40.96	40.62	40.80	1,241,678	-0.35(-0.85%)
Jan 12, 2024	41.15	41.18	40.95	41.15	874,413	+0.81(+2.01%)
Jan 11, 2024	40.52	40.69	40.09	40.34	818,402	+0.09(+0.22%)
Jan 10, 2024	39.98	40.28	39.88	40.25	958,511	+0.77(+1.95%)
Jan 09, 2024	39.43	39.67	39.43	39.48	856,309	-0.71(-1.77%)
Jan 08, 2024	39.74	40.19	39.74	40.19	1,303,361	+0.65(+1.64%)
Jan 05, 2024	39.21	39.65	39.18	39.54	1,427,974	+0.23(+0.59%)
Jan 04, 2024	39.19	39.47	39.15	39.31	2,073,149	+0.61(+1.58%)
Jan 03, 2024	38.49	38.83	38.48	38.70	781,189	+0.04(+0.10%)