Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	29.65	29.91	29.63	29.91	296,731	+0.04(+0.13%)
Oct 28, 2021	29.74	29.94	29.72	29.87	321,784	+0.17(+0.58%)
Oct 27, 2021	29.76	29.84	29.61	29.69	428,954	+0.03(+0.10%)
Oct 26, 2021	29.61	29.74		29.67	328,620	+0.17(+0.59%)
Oct 25, 2021	29.49	29.53	29.14	29.49	490,129	-0.27(-0.90%)
Oct 22, 2021	29.68	29.82	29.65	29.76	442,888	-0.15(-0.51%)
Oct 21, 2021	29.87	29.87	29.61	29.91	491,992	+0.52(+1.76%)
Oct 20, 2021	29.39	29.44	29.28	29.40	438,436	+0.20(+0.69%)
Oct 19, 2021	29.10	29.22	29.06	29.20	516,837	+0.18(+0.63%)
Oct 18, 2021	28.88	29.01	28.80	29.01	1,191,823	+0.11(+0.36%)
Oct 15, 2021	28.90	29.00	28.86	28.91	1,277,152	+0.03(+0.10%)
Oct 14, 2021	28.68	28.88	28.64	28.88	362,664	+0.43(+1.52%)
Oct 13, 2021	28.22	28.49	28.22	28.45	453,533	+0.42(+1.51%)
Oct 12, 2021	27.95	28.12	27.87	28.03	343,112	+0.09(+0.31%)
Oct 11, 2021	27.99	28.16	27.93	27.94	324,106	-0.10(-0.34%)
Oct 08, 2021	28.16	28.19	27.88	28.04	1,364,898	-0.20(-0.71%)
Oct 07, 2021	28.20	28.33	28.19	28.24	731,188	+0.12(+0.41%)
Oct 06, 2021	27.72	28.13	27.69	28.12	435,293	-0.10(-0.34%)
Oct 05, 2021	28.08	28.34	28.04	28.22	419,019	+0.25(+0.89%)
Oct 04, 2021	28.21	28.24	27.82	27.97	487,206	-0.30(-1.05%)
Oct 01, 2021	28.20	28.35	27.99	28.27	858,416	+0.59(+2.15%)
Sep 30, 2021	27.92	28.02	27.66	27.67	661,622	-0.02(-0.07%)
Sep 29, 2021	27.72	27.83	27.64	27.69	513,250	+0.13(+0.49%)
Sep 28, 2021	27.67	27.73	27.49	27.56	842,674	-0.84(-2.97%)
Sep 27, 2021	28.53	28.53	28.25	28.40	576,618	-0.50(-1.73%)
Sep 24, 2021	28.79	28.94	28.75	28.90	486,672	-0.38(-1.31%)
Sep 23, 2021	29.31	29.51	29.24	29.28	510,007	+0.08(+0.26%)
Sep 22, 2021	29.14	29.35	29.10	29.21	448,042	+0.05(+0.16%)
Sep 21, 2021	29.16	29.31	29.04	29.16	596,578	+0.40(+1.40%)
Sep 20, 2021	28.70	28.84	28.51	28.75	778,075	-0.22(-0.76%)
Sep 17, 2021	29.12	29.27	28.84	28.98	1,214,440	-0.23(-0.79%)
Sep 16, 2021	29.09	29.28	28.98	29.21	575,999	+0.16(+0.56%)
Sep 15, 2021	28.96	29.05	28.83	29.04	447,355	+0.01(+0.03%)
Sep 14, 2021	29.18	29.28	29.02	29.03	524,182	-0.16(-0.56%)
Sep 13, 2021	29.30	29.31	29.09	29.20	788,624	+0.29(+1.00%)
Sep 10, 2021	29.20	29.23	28.91	28.91	487,273	-0.18(-0.63%)
Sep 09, 2021	29.17	29.24	29.08	29.09	402,053	-0.11(-0.36%)
Sep 08, 2021	29.03	29.26	29.00	29.20	469,096	-0.01(-0.03%)
Sep 07, 2021	29.27	29.35	29.19	29.21	370,164	-0.11(-0.36%)
Sep 03, 2021	29.13	29.39	29.08	29.31	408,658	-0.10(-0.33%)
Sep 02, 2021	29.24	29.44	29.21	29.41	441,091	+0.27(+0.92%)
Sep 01, 2021	29.04	29.21	29.03	29.14	475,321	+0.22(+0.76%)
Aug 31, 2021	28.81	28.92	28.77	28.92	341,283	-0.04(-0.13%)
Aug 30, 2021	28.97	29.01	28.90	28.96	298,148	+0.05(+0.17%)
Aug 27, 2021	28.78	28.94	28.72	28.91	639,826	+0.12(+0.43%)
Aug 26, 2021	28.80	28.84	28.70	28.78	331,302	+0.12(+0.44%)
Aug 25, 2021	28.61	28.70	28.57	28.66	624,649	-0.13(-0.47%)
Aug 24, 2021	28.64	28.87	28.60	28.79	344,952	-0.10(-0.33%)
Aug 23, 2021	28.69	28.96	28.64	28.89	415,204	+0.14(+0.50%)
Aug 20, 2021	28.55	28.76	28.54	28.74	418,555	+0.06(+0.20%)
Aug 19, 2021	28.51	28.74	28.47	28.69	586,035	-0.01(-0.03%)
Aug 18, 2021	28.81	28.91	28.70	28.70	373,719	-0.16(-0.56%)
Aug 17, 2021	28.83	28.86	28.69	28.86	518,228	-0.13(-0.46%)
Aug 16, 2021	28.90	28.99	28.76	28.99	360,240	-0.02(-0.07%)
Aug 13, 2021	28.93	29.07	28.93	29.01	265,440	+0.10(+0.33%)
Aug 12, 2021	28.84	28.93	28.79	28.92	501,423	-0.01(-0.03%)
Aug 11, 2021	28.72	28.93	28.71	28.93	413,798	+0.36(+1.28%)
Aug 10, 2021	28.45	28.57	28.42	28.56	583,100	-0.07(-0.23%)
Aug 09, 2021	28.60	28.73	28.59	28.63	1,152,014	+0.04(+0.13%)
Aug 06, 2021	28.68	28.78	28.55	28.59	797,556	-0.65(-2.23%)
Aug 05, 2021	29.16	29.25	29.03	29.24	664,064	+0.14(+0.48%)
Aug 04, 2021	28.87	29.20	28.86	29.10	2,051,879	+0.43(+1.50%)
Aug 03, 2021	28.43	28.68	28.36	28.67	1,573,942	+0.58(+2.07%)