Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020	21.75	21.98	21.67	21.95	1,367,539	+0.08(+0.38%)
Jun 30, 2020	21.48	21.90	21.44	21.87	2,849,839	-0.06(-0.25%)
Jun 29, 2020	21.71	21.92	21.57	21.92	2,153,286	+0.15(+0.68%)
Jun 26, 2020	22.02	22.05	21.68	21.78	1,468,652	-0.19(-0.85%)
Jun 25, 2020	21.66	21.97	21.57	21.96	1,342,642	+0.36(+1.68%)
Jun 24, 2020	21.80	21.88	21.43	21.60	1,714,534	-0.83(-3.68%)
Jun 23, 2020	22.42	22.51	22.33	22.43	940,140	+0.17(+0.75%)
Jun 22, 2020	22.12	22.28	21.94	22.26	862,344	+0.45(+2.04%)
Jun 19, 2020	22.22	22.31	21.76	21.81	567,767	+0.06(+0.26%)
Jun 18, 2020	21.77	21.80	21.61	21.76	384,114	-0.32(-1.47%)
Jun 17, 2020	22.08	22.24	21.96	22.08	489,812	+0.11(+0.51%)
Jun 16, 2020	22.16	22.23	21.81	21.97	613,676	+0.32(+1.46%)
Jun 15, 2020	21.39	21.73	21.22	21.65	626,858	+0.12(+0.56%)
Jun 12, 2020	21.89	21.92	21.15	21.53	744,668	+0.37(+1.75%)
Jun 11, 2020	21.78	21.81	21.08	21.16	585,458	-1.15(-5.16%)
Jun 10, 2020	22.31	22.48	22.20	22.31	721,451	+0.12(+0.54%)
Jun 09, 2020	21.92	22.30	21.92	22.19	818,519	-0.34(-1.52%)
Jun 08, 2020	22.30	22.57	22.28	22.54	750,088	+0.05(+0.21%)
Jun 05, 2020	22.30	22.60	22.25	22.49	584,573	-0.06(-0.25%)
Jun 04, 2020	22.57	22.80	22.49	22.55	1,234,621	-0.29(-1.26%)
Jun 03, 2020	22.53	22.86	22.49	22.83	534,017	+0.58(+2.63%)
Jun 02, 2020	22.25	22.27	22.11	22.25	379,017	+0.15(+0.67%)