Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	38.02	38.12	37.90	38.09	1,196,919	-0.05(-0.13%)
Nov 29, 2023	38.31	38.34	38.03	38.14	660,604	-0.09(-0.23%)
Nov 28, 2023	38.23	38.40	38.11	38.23	949,588	+0.13(+0.34%)
Nov 27, 2023	38.15	38.27	38.09	38.10	852,074	+0.19(+0.49%)
Nov 24, 2023	37.97	38.06	37.87	37.91	559,531	+0.55(+1.48%)
Nov 22, 2023	37.50	37.57	37.32	37.36	537,025	+0.05(+0.13%)
Nov 21, 2023	37.16	37.40	37.10	37.31	1,392,928	+0.41(+1.12%)
Nov 20, 2023	36.71	36.96	36.65	36.89	417,019	+0.32(+0.86%)
Nov 17, 2023	36.54	36.67	36.42	36.58	769,540	+0.26(+0.71%)
Nov 16, 2023	36.02	36.34	35.99	36.32	517,255	+0.50(+1.41%)
Nov 15, 2023	35.96	35.99	35.70	35.82	698,572	+0.07(+0.19%)
Nov 14, 2023	36.17	36.17	35.58	35.75	894,972	-0.15(-0.41%)
Nov 13, 2023	35.65	35.94	35.60	35.90	506,814	+0.02(+0.05%)
Nov 10, 2023	35.82	35.90	35.40	35.88	717,010	+0.37(+1.03%)
Nov 09, 2023	35.70	35.93	35.51	35.51	1,181,222	+0.27(+0.76%)
Nov 08, 2023	35.32	35.39	35.18	35.24	1,546,218	+0.14(+0.39%)
Nov 07, 2023	35.09	35.28	35.05	35.11	669,241	+0.17(+0.48%)
Nov 06, 2023	34.83	35.00	34.79	34.94	438,048	+0.28(+0.80%)
Nov 03, 2023	34.53	34.71	34.14	34.66	951,198	-0.20(-0.57%)
Nov 02, 2023	34.70	34.89	34.63	34.86	836,423	+0.36(+1.03%)
Nov 01, 2023	34.32	34.54	34.24	34.50	728,890	+0.10(+0.29%)
Oct 31, 2023	34.47	34.55	34.25	34.41	582,585	+0.07(+0.20%)
Oct 30, 2023	34.11	34.37	34.04	34.34	582,300	+0.69(+2.05%)
Oct 27, 2023	33.83	33.86	33.51	33.64	672,432	-0.28(-0.82%)
Oct 26, 2023	34.01	34.20	33.90	33.92	662,640	-0.28(-0.81%)
Oct 25, 2023	34.32	34.45	34.13	34.20	590,277	+0.10(+0.29%)
Oct 24, 2023	34.13	34.28	33.93	34.10	721,999	-0.25(-0.72%)
Oct 23, 2023	34.24	34.53	34.14	34.35	728,917	+0.36(+1.05%)
Oct 20, 2023	34.19	34.25	33.92	33.99	673,630	-0.49(-1.43%)
Oct 19, 2023	34.53	34.84	34.42	34.48	715,032	-0.11(-0.31%)
Oct 18, 2023	34.97	35.01	34.55	34.59	631,333	-0.34(-0.96%)
Oct 17, 2023	34.82	35.04	34.68	34.93	601,198	+0.03(+0.08%)
Oct 16, 2023	34.83	34.98	34.72	34.90	620,658	-0.14(-0.39%)
Oct 13, 2023	35.41	35.43	34.87	35.04	524,597	-0.12(-0.34%)
Oct 12, 2023	35.36	35.42	34.99	35.16	562,418	-0.22(-0.61%)
Oct 11, 2023	35.32	35.38	35.15	35.37	622,321	+0.26(+0.73%)
Oct 10, 2023	35.15	35.28	35.06	35.12	633,157	+0.39(+1.14%)
Oct 09, 2023	34.32	34.72	34.31	34.72	631,032	+0.04(+0.11%)
Oct 06, 2023	34.14	34.84	33.94	34.68	912,575	+0.30(+0.86%)
Oct 05, 2023	34.36	34.42	34.14	34.39	795,953	+0.46(+1.37%)
Oct 04, 2023	33.83	33.94	33.51	33.92	898,343	+1.04(+3.15%)
Oct 03, 2023	33.03	33.18	32.82	32.88	716,961	-0.06(-0.18%)
Oct 02, 2023	32.99	33.07	32.82	32.94	657,606	-0.33(-0.98%)
Sep 29, 2023	33.80	33.80	33.21	33.27	993,850	-0.01(-0.03%)
Sep 28, 2023	33.22	33.45	33.12	33.28	661,560	+0.38(+1.14%)
Sep 27, 2023	33.15	33.20	32.71	32.90	776,190	-0.13(-0.39%)
Sep 26, 2023	33.23	33.31	33.01	33.03	609,006	-0.52(-1.56%)
Sep 25, 2023	33.34	33.59	33.45	33.56	556,802	-0.06(-0.18%)
Sep 22, 2023	33.51	33.79	33.45	33.62	577,859	-0.17(-0.50%)
Sep 21, 2023	34.14	34.14	33.77	33.78	652,549	-0.60(-1.75%)
Sep 20, 2023	34.55	34.69	34.38	34.39	576,102	+0.31(+0.90%)
Sep 19, 2023	34.07	34.16	33.90	34.08	463,934	-0.06(-0.17%)
Sep 18, 2023	34.09	34.20	34.03	34.14	363,717	-0.06(-0.17%)
Sep 15, 2023	34.32	34.43	34.14	34.20	876,272	-0.03(-0.09%)
Sep 14, 2023	33.88	34.23	33.79	34.23	627,865	+0.33(+0.96%)
Sep 13, 2023	33.73	33.95	33.73	33.90	609,199	+0.40(+1.21%)
Sep 12, 2023	33.56	33.63	33.49	33.50	694,796	-0.16(-0.47%)
Sep 11, 2023	33.45	33.66	33.36	33.65	527,795	+0.22(+0.65%)
Sep 08, 2023	33.40	33.60	33.39	33.44	925,089	+0.25(+0.74%)
Sep 07, 2023	33.19	33.29	33.08	33.19	728,342	+0.65(+2.00%)
Sep 06, 2023	32.60	32.68	32.40	32.54	718,123	+0.37(+1.14%)
Sep 05, 2023	32.24	32.32	32.16	32.17	602,316	+0.15(+0.46%)