Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	27.39	27.48	27.13	27.14	674,465	-0.02(-0.07%)
Sep 29, 2021	27.19	27.30	27.12	27.16	523,213	+0.13(+0.49%)
Sep 28, 2021	27.14	27.20	26.97	27.03	859,032	-0.83(-2.97%)
Sep 27, 2021	27.99	27.99	27.71	27.86	587,812	-0.49(-1.72%)
Sep 24, 2021	28.24	28.39	28.21	28.35	496,119	-0.38(-1.31%)
Sep 23, 2021	28.75	28.95	28.69	28.72	519,907	+0.08(+0.26%)
Sep 22, 2021	28.58	28.79	28.55	28.65	456,740	+0.05(+0.16%)
Sep 21, 2021	28.60	28.75	28.49	28.60	608,158	+0.39(+1.40%)
Sep 20, 2021	28.15	28.29	27.96	28.21	793,178	-0.22(-0.76%)
Sep 17, 2021	28.56	28.71	28.29	28.42	1,238,014	-0.23(-0.79%)
Sep 16, 2021	28.54	28.72	28.43	28.65	587,180	+0.16(+0.56%)
Sep 15, 2021	28.40	28.50	28.28	28.49	456,039	+0.01(+0.03%)
Sep 14, 2021	28.62	28.72	28.47	28.48	534,357	-0.16(-0.56%)
Sep 13, 2021	28.74	28.75	28.54	28.64	803,933	+0.28(+0.99%)
Sep 10, 2021	28.64	28.68	28.36	28.36	496,731	-0.18(-0.63%)
Sep 09, 2021	28.61	28.69	28.53	28.54	409,857	-0.10(-0.36%)
Sep 08, 2021	28.48	28.70	28.45	28.64	478,202	-0.01(-0.03%)
Sep 07, 2021	28.71	28.79	28.63	28.65	377,350	-0.10(-0.36%)
Sep 03, 2021	28.57	28.83	28.53	28.75	416,591	-0.09(-0.33%)
Sep 02, 2021	28.69	28.87	28.65	28.85	449,653	+0.26(+0.92%)
Sep 01, 2021	28.49	28.66	28.48	28.58	484,548	+0.22(+0.76%)
Aug 31, 2021	28.26	28.37	28.23	28.37	347,908	-0.04(-0.13%)
Aug 30, 2021	28.41	28.46	28.35	28.40	303,936	+0.05(+0.17%)
Aug 27, 2021	28.24	28.39	28.17	28.36	652,246	+0.12(+0.43%)
Aug 26, 2021	28.25	28.29	28.15	28.24	337,733	+0.12(+0.44%)
Aug 25, 2021	28.07	28.15	28.02	28.11	636,775	-0.13(-0.47%)
Aug 24, 2021	28.09	28.32	28.06	28.24	351,649	-0.09(-0.33%)
Aug 23, 2021	28.14	28.40	28.09	28.34	423,263	+0.14(+0.50%)
Aug 20, 2021	28.01	28.22	28.00	28.20	426,680	+0.06(+0.20%)
Aug 19, 2021	27.97	28.19	27.92	28.14	597,411	-0.01(-0.03%)
Aug 18, 2021	28.26	28.36	28.15	28.15	380,973	-0.16(-0.56%)
Aug 17, 2021	28.28	28.31	28.15	28.31	528,288	-0.13(-0.46%)
Aug 16, 2021	28.35	28.44	28.21	28.44	367,233	-0.02(-0.07%)
Aug 13, 2021	28.38	28.52	28.38	28.46	270,592	+0.09(+0.33%)
Aug 12, 2021	28.29	28.38	28.24	28.37	511,156	-0.01(-0.03%)
Aug 11, 2021	28.17	28.38	28.16	28.38	421,830	+0.36(+1.28%)
Aug 10, 2021	27.91	28.02	27.88	28.02	594,419	-0.07(-0.23%)
Aug 09, 2021	28.06	28.18	28.04	28.08	1,174,376	+0.04(+0.13%)
Aug 06, 2021	28.13	28.24	28.01	28.05	813,038	-0.64(-2.23%)
Aug 05, 2021	28.60	28.69	28.48	28.69	676,954	+0.14(+0.49%)
Aug 04, 2021	28.32	28.64	28.31	28.55	2,091,945	+0.42(+1.50%)
Aug 03, 2021	27.88	28.13	27.82	28.13	1,604,675	+0.57(+2.07%)
Aug 02, 2021	27.41	27.71	27.35	27.56	579,152	-0.13(-0.47%)
Jul 30, 2021	27.62	27.79	27.62	27.69	946,901	+0.22(+0.82%)
Jul 29, 2021	27.51	27.70	27.46	27.46	700,230	+0.88(+3.30%)
Jul 28, 2021	26.47	26.66	26.42	26.58	544,150	+0.09(+0.35%)
Jul 27, 2021	26.38	26.50	26.32	26.49	396,897	+0.07(+0.28%)
Jul 26, 2021	26.44	26.44	26.35	26.42	383,225	-0.24(-0.91%)
Jul 23, 2021	26.50	26.76	26.48	26.66	435,224	+0.12(+0.46%)
Jul 22, 2021	26.59	26.65	26.51	26.54	577,595	+0.29(+1.10%)
Jul 21, 2021	26.18	26.31	26.13	26.25	775,979	+0.08(+0.32%)
Jul 20, 2021	25.85	26.20	25.82	26.16	1,113,314	+0.20(+0.76%)
Jul 19, 2021	26.06	26.13	25.84	25.97	799,502	-0.58(-2.18%)
Jul 16, 2021	26.58	26.67	26.48	26.55	524,048	+0.10(+0.39%)
Jul 15, 2021	26.55	26.67	26.35	26.44	659,727	-0.15(-0.56%)
Jul 14, 2021	26.60	26.70	26.51	26.59	608,654	+0.07(+0.28%)
Jul 13, 2021	26.48	26.71	26.48	26.52	590,204	+0.14(+0.53%)
Jul 12, 2021	26.26	26.46	26.25	26.38	655,385	+0.31(+1.18%)
Jul 09, 2021	25.97	26.12	25.96	26.07	617,548	+0.39(+1.53%)
Jul 08, 2021	25.61	25.75	25.51	25.68	512,294	-0.41(-1.58%)
Jul 07, 2021	25.97	26.10	25.91	26.09	452,638	+0.18(+0.69%)
Jul 06, 2021	25.64	25.92	25.63	25.91	564,673	+0.31(+1.20%)
Jul 02, 2021	25.44	25.66	25.40	25.60	512,507	+0.28(+1.11%)