Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	41.55	41.71	41.38	41.43	826,135	-0.02(-0.05%)
Apr 17, 2024	41.89	41.89	41.27	41.45	750,950	+0.17(+0.41%)
Apr 16, 2024	41.45	41.47	41.16	41.28	1,071,736	-0.36(-0.86%)
Apr 15, 2024	42.20	42.25	41.53	41.64	2,127,565	-0.13(-0.31%)
Apr 12, 2024	41.73	41.82	41.53	41.77	1,330,200	-0.09(-0.22%)
Apr 11, 2024	41.77	41.97	41.28	41.86	965,766	+0.32(+0.77%)
Apr 10, 2024	41.42	41.65	41.29	41.54	1,546,789	-0.69(-1.63%)
Apr 09, 2024	42.12	42.25	41.87	42.23	1,141,790	+0.31(+0.74%)
Apr 08, 2024	41.81	42.01	41.68	41.92	1,737,058	-0.12(-0.29%)
Apr 05, 2024	41.67	42.08	41.51	42.04	2,121,821	+0.57(+1.37%)
Apr 04, 2024	42.03	42.20	41.45	41.47	5,059,365	-0.70(-1.66%)
Apr 03, 2024	41.72	42.17	41.70	42.17	2,324,684	-0.26(-0.61%)
Apr 02, 2024	42.32	42.51	42.17	42.43	1,636,175	-0.35(-0.82%)
Apr 01, 2024	43.45	43.45	42.71	42.78	765,743	-0.51(-1.18%)
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%)