Relx Plc ADR (NY: RELX )

30.14 USD -0.40 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.78 24.02 23.67 23.73 407,021 -0.30(-1.25%)
Jul 30, 2019 24.17 24.21 24.01 24.03 348,046 -0.12(-0.50%)
Jul 29, 2019 24.29 24.31 24.15 24.15 275,689 +0.15(+0.62%)
Jul 26, 2019 23.90 24.06 23.90 24.00 329,000 +0.73(+3.14%)
Jul 25, 2019 23.50 23.62 23.26 23.27 567,560 -1.00(-4.12%)
Jul 24, 2019 24.27 24.43 24.24 24.27 435,209 -0.10(-0.41%)
Jul 23, 2019 24.46 24.46 24.31 24.37 307,869 +0.07(+0.29%)
Jul 22, 2019 24.27 24.36 24.20 24.30 345,722 -0.04(-0.16%)
Jul 19, 2019 24.45 24.49 24.26 24.34 306,900 -0.07(-0.29%)
Jul 18, 2019 24.36 24.42 24.22 24.41 330,611 -0.13(-0.53%)
Jul 17, 2019 24.41 24.61 24.40 24.54 321,742 -0.01(-0.04%)
Jul 16, 2019 24.46 24.60 24.42 24.55 420,280 -0.28(-1.13%)
Jul 15, 2019 24.69 24.88 24.67 24.83 339,734 +0.29(+1.18%)
Jul 12, 2019 24.42 24.55 24.39 24.54 246,000 -0.05(-0.20%)
Jul 11, 2019 24.66 24.66 24.49 24.59 178,722 +0.02(+0.08%)
Jul 10, 2019 24.44 24.58 24.44 24.57 255,880 -0.03(-0.12%)
Jul 09, 2019 24.43 24.60 24.42 24.60 261,686 +0.10(+0.41%)
Jul 08, 2019 24.58 24.63 24.47 24.50 252,074 -0.07(-0.28%)
Jul 05, 2019 24.47 24.58 24.28 24.57 451,200 -0.38(-1.52%)
Jul 03, 2019 24.92 24.99 24.87 24.95 179,700 +0.11(+0.44%)
Jul 02, 2019 24.62 24.90 24.61 24.84 317,654 +0.27(+1.10%)
Jul 01, 2019 24.65 24.66 24.48 24.57 300,761 +0.16(+0.66%)
Jun 28, 2019 24.33 24.44 24.29 24.41 338,800 -0.07(-0.29%)
Jun 27, 2019 24.37 24.49 24.33 24.48 350,954 -0.05(-0.20%)
Jun 26, 2019 24.66 24.69 24.48 24.53 277,367 -0.12(-0.49%)
Jun 25, 2019 24.85 24.88 24.65 24.65 226,383 -0.24(-0.96%)
Jun 24, 2019 24.91 24.93 24.80 24.89 684,820 +0.35(+1.43%)
Jun 21, 2019 24.47 24.64 24.38 24.54 593,200 -0.20(-0.81%)
Jun 20, 2019 24.77 24.83 24.69 24.74 251,018 +0.31(+1.27%)
Jun 19, 2019 24.29 24.44 24.22 24.43 318,531 -0.01(-0.04%)
Jun 18, 2019 24.62 24.62 24.36 24.44 372,568 +0.09(+0.37%)
Jun 17, 2019 24.25 24.37 24.23 24.35 366,069 +0.14(+0.58%)
Jun 14, 2019 24.11 24.22 24.08 24.21 535,500 +0.17(+0.71%)
Jun 13, 2019 24.02 24.08 23.97 24.04 944,706 -0.15(-0.62%)
Jun 12, 2019 24.10 24.26 24.09 24.19 845,893 +0.30(+1.26%)
Jun 11, 2019 23.94 23.96 23.86 23.89 676,103 +0.01(+0.04%)
Jun 10, 2019 23.94 23.97 23.84 23.88 474,220 +0.00(+0.00%)
Jun 07, 2019 24.09 24.18 23.85 23.88 450,700 +0.20(+0.84%)
Jun 06, 2019 23.69 23.78 23.65 23.68 327,947 +0.14(+0.59%)
Jun 05, 2019 23.44 23.58 23.42 23.54 518,532 +0.25(+1.07%)
Jun 04, 2019 23.27 23.30 23.03 23.29 443,049 -0.15(-0.64%)
Jun 03, 2019 23.40 23.52 23.27 23.44 547,634 +0.07(+0.30%)
May 31, 2019 23.27 23.42 23.19 23.37 603,900 -0.11(-0.47%)
May 30, 2019 23.32 23.50 23.31 23.48 677,997 +0.50(+2.18%)
May 29, 2019 22.93 23.05 22.84 22.98 717,326 -0.19(-0.82%)
May 28, 2019 23.28 23.36 23.17 23.17 193,936 -0.07(-0.30%)
May 24, 2019 23.32 23.34 23.17 23.24 228,000 +0.16(+0.69%)
May 23, 2019 23.00 23.16 22.97 23.08 221,502 -0.18(-0.77%)
May 22, 2019 23.15 23.36 23.14 23.26 293,567 +0.29(+1.26%)
May 21, 2019 23.11 23.13 22.93 22.97 508,360 -0.04(-0.17%)
May 20, 2019 22.92 23.03 22.88 23.01 201,151 +0.02(+0.09%)
May 17, 2019 22.96 23.08 22.94 22.99 184,700 +0.01(+0.04%)
May 16, 2019 22.83 23.03 22.78 22.98 308,559 +0.23(+1.01%)
May 15, 2019 22.53 22.85 22.53 22.75 474,677 +0.18(+0.80%)
May 14, 2019 22.52 22.65 22.52 22.57 228,963 +0.03(+0.13%)
May 13, 2019 22.73 22.79 22.52 22.54 390,187 -0.24(-1.05%)
May 10, 2019 22.72 22.80 22.61 22.78 373,400 +0.19(+0.84%)
May 09, 2019 22.54 22.59 22.45 22.59 357,454 -0.06(-0.26%)
May 08, 2019 22.56 22.71 22.52 22.65 509,276 +0.32(+1.43%)
May 07, 2019 22.56 22.56 22.28 22.33 689,576 -0.22(-0.98%)
May 06, 2019 22.56 22.70 22.41 22.55 782,591 -0.20(-0.88%)
May 03, 2019 22.58 22.79 22.55 22.75 557,700 +0.43(+1.93%)
May 02, 2019 22.30 22.37 22.24 22.32 644,698 -0.56(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.