Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.91	21.05	20.83	20.94	449,451	+0.11(+0.54%)
Sep 29, 2020	20.93	21.00	20.78	20.83	552,732	-0.15(-0.71%)
Sep 28, 2020	21.07	21.12	20.91	20.98	476,818	+0.14(+0.67%)
Sep 25, 2020	20.37	20.89	20.37	20.83	645,853	+0.53(+2.63%)
Sep 24, 2020	20.43	20.48	20.15	20.30	1,490,076	-0.41(-1.99%)
Sep 23, 2020	20.93	21.00	20.69	20.71	672,527	+0.24(+1.19%)
Sep 22, 2020	20.37	20.55	20.25	20.47	1,033,617	-0.15(-0.73%)
Sep 21, 2020	20.83	20.85	20.38	20.62	1,006,851	-1.23(-5.61%)
Sep 18, 2020	21.85	21.99	21.71	21.85	598,736	+0.05(+0.21%)
Sep 17, 2020	21.65	21.86	21.63	21.80	631,790	-0.08(-0.38%)
Sep 16, 2020	22.00	22.08	21.83	21.88	623,674	+0.00(+0.00%)
Sep 15, 2020	21.80	21.91	21.79	21.88	521,425	+0.23(+1.08%)
Sep 14, 2020	21.76	21.82	21.60	21.65	449,660	+0.11(+0.52%)
Sep 11, 2020	21.53	21.66	21.37	21.54	502,472	+0.18(+0.83%)
Sep 10, 2020	21.76	21.83	21.33	21.36	601,094	-0.48(-2.19%)
Sep 09, 2020	21.68	21.97	21.65	21.84	642,999	+0.59(+2.78%)
Sep 08, 2020	21.29	21.51	21.20	21.25	770,703	+0.05(+0.22%)
Sep 04, 2020	21.35	21.40	20.83	21.20	801,306	-0.09(-0.44%)
Sep 03, 2020	21.92	21.94	21.21	21.29	751,658	-0.40(-1.86%)
Sep 02, 2020	21.27	21.71	21.27	21.70	682,253	+0.75(+3.57%)
Sep 01, 2020	20.96	21.05	20.85	20.95	727,826	-0.26(-1.24%)
Aug 31, 2020	21.22	21.37	21.17	21.21	513,100	-0.15(-0.70%)
Aug 28, 2020	21.40	21.41	21.28	21.36	502,793	+0.08(+0.40%)
Aug 27, 2020	21.50	21.50	21.22	21.27	565,515	-0.10(-0.48%)
Aug 26, 2020	21.17	21.43	21.17	21.38	354,794	+0.01(+0.04%)
Aug 25, 2020	21.56	21.56	21.29	21.37	621,494	-0.19(-0.87%)
Aug 24, 2020	21.57	21.61	21.45	21.56	986,620	+0.28(+1.32%)
Aug 21, 2020	21.12	21.28	21.10	21.27	555,145	+0.09(+0.44%)
Aug 20, 2020	21.09	21.29	21.04	21.18	614,631	-0.11(-0.53%)
Aug 19, 2020	21.45	21.50	21.25	21.29	743,419	-0.03(-0.13%)
Aug 18, 2020	21.39	21.39	21.26	21.32	474,279	+0.01(+0.04%)
Aug 17, 2020	21.28	21.38	21.25	21.31	456,374	+0.24(+1.16%)
Aug 14, 2020	21.25	21.25	21.03	21.07	504,182	-0.51(-2.39%)
Aug 13, 2020	21.62	21.76	21.54	21.58	555,240	-0.09(-0.43%)
Aug 12, 2020	21.47	21.81	21.42	21.68	1,440,481	+0.73(+3.49%)
Aug 11, 2020	21.20	21.24	20.94	20.95	707,484	+0.22(+1.04%)
Aug 10, 2020	20.78	20.80	20.70	20.73	550,551	-0.01(-0.04%)
Aug 07, 2020	20.61	20.78	20.60	20.74	775,878	+0.05(+0.23%)
Aug 06, 2020	20.56	20.70	20.54	20.69	1,726,240	+0.41(+2.03%)
Aug 05, 2020	20.43	20.52	20.26	20.28	992,346	+0.31(+1.55%)
Aug 04, 2020	19.96	20.06	19.88	19.97	1,054,233	-0.34(-1.66%)
Aug 03, 2020	20.24	20.43	20.17	20.31	909,741	+0.50(+2.50%)
Jul 31, 2020	19.99	20.03	19.68	19.81	1,217,665	-0.39(-1.94%)
Jul 30, 2020	19.93	20.23	19.71	20.21	1,214,757	-0.17(-0.82%)
Jul 29, 2020	20.30	20.42	20.20	20.37	1,270,893	+0.32(+1.57%)
Jul 28, 2020	20.12	20.35	20.04	20.06	2,014,408	+0.07(+0.37%)
Jul 27, 2020	20.16	20.25	19.97	19.98	1,974,551	+0.38(+1.94%)
Jul 24, 2020	20.12	20.12	19.53	19.60	2,870,186	-0.06(-0.28%)
Jul 23, 2020	20.00	20.28	19.66	19.66	3,373,882	-1.67(-7.83%)
Jul 22, 2020	20.83	21.34	20.81	21.33	1,964,672	+0.24(+1.14%)
Jul 21, 2020	21.08	21.19	20.94	21.09	2,412,453	-0.19(-0.87%)
Jul 20, 2020	21.08	21.27	20.97	21.27	1,165,611	+0.01(+0.04%)
Jul 17, 2020	21.12	21.29	21.01	21.27	924,264	+0.03(+0.13%)
Jul 16, 2020	21.26	21.31	21.15	21.24	981,789	-0.19(-0.87%)
Jul 15, 2020	21.53	21.53	21.31	21.42	955,855	+0.37(+1.76%)
Jul 14, 2020	20.79	21.09	20.70	21.05	1,549,739	+0.06(+0.27%)
Jul 13, 2020	21.26	21.38	20.95	21.00	1,041,892	-0.40(-1.87%)
Jul 10, 2020	21.35	21.42	21.26	21.39	652,985	+0.04(+0.17%)
Jul 09, 2020	21.57	21.58	21.18	21.36	1,405,602	-0.34(-1.58%)
Jul 08, 2020	21.50	21.73	21.48	21.70	636,540	+0.15(+0.69%)
Jul 07, 2020	21.65	21.78	21.55	21.55	656,400	-0.28(-1.28%)
Jul 06, 2020	21.75	21.96	21.75	21.83	990,764	+0.14(+0.64%)
Jul 02, 2020	21.68	21.78	21.63	21.69	2,051,394	-0.26(-1.18%)