Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.64	24.73	24.55	24.57	549,453	-0.10(-0.42%)
May 27, 2021	24.80	24.82	24.62	24.68	761,979	-0.28(-1.13%)
May 26, 2021	25.01	25.04	24.88	24.96	388,843	-0.10(-0.41%)
May 25, 2021	25.03	25.17	24.99	25.06	482,893	-0.08(-0.30%)
May 24, 2021	25.07	25.19	25.07	25.14	264,129	+0.20(+0.79%)
May 21, 2021	25.08	25.15	24.90	24.94	381,764	-0.08(-0.34%)
May 20, 2021	24.83	25.08	24.83	25.03	545,341	+0.34(+1.37%)
May 19, 2021	24.41	24.72	24.35	24.69	1,333,649	+0.13(+0.54%)
May 18, 2021	24.72	24.73	24.56	24.56	481,173	-0.08(-0.31%)
May 17, 2021	24.66	24.74	24.60	24.63	551,316	-0.15(-0.61%)
May 14, 2021	24.55	24.81	24.52	24.78	665,718	+0.56(+2.33%)
May 13, 2021	23.93	24.29	23.92	24.22	643,548	+0.21(+0.86%)
May 12, 2021	24.15	24.30	23.99	24.01	607,667	-0.17(-0.70%)
May 11, 2021	24.08	24.21	23.99	24.18	905,065	-0.74(-2.98%)
May 10, 2021	25.08	25.10	24.88	24.92	585,351	-0.24(-0.93%)
May 07, 2021	25.13	25.24	25.12	25.16	388,965	+0.28(+1.13%)
May 06, 2021	24.75	24.88	24.68	24.88	425,993	+0.12(+0.49%)
May 05, 2021	24.79	24.83	24.63	24.75	697,864	+0.38(+1.54%)
May 04, 2021	24.49	24.56	24.28	24.38	937,970	-0.42(-1.71%)
May 03, 2021	24.69	24.88	24.69	24.80	310,894	+0.27(+1.11%)
Apr 30, 2021	24.64	24.67	24.50	24.53	533,030	-0.19(-0.76%)
Apr 29, 2021	24.68	24.74	24.60	24.72	500,570	-0.15(-0.60%)
Apr 28, 2021	24.82	24.94	24.78	24.87	352,191	-0.01(-0.04%)
Apr 27, 2021	24.87	24.94	24.80	24.87	355,042	-0.02(-0.07%)
Apr 26, 2021	24.96	24.96	24.86	24.89	275,378	-0.18(-0.70%)
Apr 23, 2021	24.78	25.09	24.78	25.07	469,793	+0.24(+0.97%)
Apr 22, 2021	24.88	24.99	24.78	24.83	520,929	+0.01(+0.04%)
Apr 21, 2021	24.76	24.94	24.76	24.82	435,957	+0.13(+0.52%)
Apr 20, 2021	24.89	24.99	24.63	24.69	857,372	-0.20(-0.82%)
Apr 19, 2021	25.00	25.00	24.86	24.89	534,561	-0.06(-0.22%)
Apr 16, 2021	24.85	24.97	24.81	24.95	349,017	+0.18(+0.71%)
Apr 15, 2021	24.62	24.84	24.59	24.77	447,527	+0.15(+0.60%)
Apr 14, 2021	24.67	24.72	24.58	24.63	446,895	+0.17(+0.68%)
Apr 13, 2021	24.29	24.48	24.25	24.46	372,830	-0.02(-0.08%)
Apr 12, 2021	24.23	24.51	24.23	24.48	926,099	+0.06(+0.23%)
Apr 09, 2021	24.36	24.44	24.28	24.42	301,832	+0.17(+0.69%)
Apr 08, 2021	24.21	24.28	24.16	24.26	372,827	+0.20(+0.85%)
Apr 07, 2021	24.15	24.17	23.97	24.05	670,919	+0.18(+0.74%)
Apr 06, 2021	23.71	23.96	23.70	23.88	910,464	-0.18(-0.73%)
Apr 05, 2021	23.78	24.08	23.78	24.05	373,607	+0.40(+1.68%)
Apr 01, 2021	23.38	23.66	23.37	23.66	467,412	+0.41(+1.75%)
Mar 31, 2021	23.36	23.38	23.21	23.25	530,873	+0.06(+0.24%)
Mar 30, 2021	23.16	23.30	23.14	23.19	413,262	-0.20(-0.87%)
Mar 29, 2021	23.19	23.45	23.19	23.40	486,397	+0.15(+0.64%)
Mar 26, 2021	23.10	23.26	23.01	23.25	579,531	+0.00(+0.00%)
Mar 25, 2021	22.99	23.26	22.93	23.25	593,141	+0.38(+1.66%)
Mar 24, 2021	22.87	22.99	22.81	22.87	574,050	+0.01(+0.04%)
Mar 23, 2021	22.70	23.03	22.70	22.86	2,066,495	+0.10(+0.45%)
Mar 22, 2021	22.72	22.82	22.58	22.76	458,297	-0.12(-0.52%)
Mar 19, 2021	22.94	23.00	22.82	22.88	831,581	+0.05(+0.20%)
Mar 18, 2021	22.71	23.00	22.68	22.83	806,592	-0.04(-0.16%)
Mar 17, 2021	22.94	22.98	22.68	22.87	848,997	+0.34(+1.52%)
Mar 16, 2021	22.28	22.57	22.26	22.53	1,080,890	+0.06(+0.29%)
Mar 15, 2021	22.42	22.51	22.23	22.46	1,134,734	-0.01(-0.04%)
Mar 12, 2021	22.10	22.48	22.07	22.47	1,837,509	+0.02(+0.08%)
Mar 11, 2021	22.38	22.46	22.30	22.45	1,317,664	+0.26(+1.17%)
Mar 10, 2021	22.32	22.34	22.17	22.20	717,375	+0.02(+0.08%)
Mar 09, 2021	22.19	22.32	22.13	22.18	541,370	+0.49(+2.26%)
Mar 08, 2021	21.63	21.96	21.59	21.69	732,701	-0.32(-1.47%)
Mar 05, 2021	21.89	22.05	21.68	22.01	744,895	+0.13(+0.59%)
Mar 04, 2021	22.19	22.27	21.84	21.88	928,146	-0.21(-0.96%)
Mar 03, 2021	22.06	22.19	21.96	22.09	831,840	+0.01(+0.04%)
Mar 02, 2021	22.19	22.20	22.00	22.08	557,788	+0.05(+0.21%)