Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.16	28.33	28.16	28.23	928,766	+0.23(+0.82%)
Jul 29, 2021	28.05	28.25	28.00	28.00	686,819	+0.90(+3.30%)
Jul 28, 2021	26.99	27.18	26.94	27.10	533,728	+0.10(+0.35%)
Jul 27, 2021	26.89	27.02	26.84	27.01	389,295	+0.08(+0.28%)
Jul 26, 2021	26.95	26.96	26.86	26.93	375,885	-0.25(-0.91%)
Jul 23, 2021	27.02	27.28	27.00	27.18	426,889	+0.12(+0.46%)
Jul 22, 2021	27.11	27.17	27.03	27.05	566,532	+0.30(+1.10%)
Jul 21, 2021	26.69	26.83	26.64	26.76	761,117	+0.09(+0.32%)
Jul 20, 2021	26.36	26.71	26.32	26.67	1,091,991	+0.20(+0.76%)
Jul 19, 2021	26.57	26.65	26.34	26.47	784,190	-0.59(-2.18%)
Jul 16, 2021	27.10	27.19	27.00	27.06	514,011	+0.10(+0.39%)
Jul 15, 2021	27.06	27.19	26.86	26.96	647,092	-0.15(-0.56%)
Jul 14, 2021	27.12	27.22	27.03	27.11	596,997	+0.08(+0.28%)
Jul 13, 2021	27.00	27.24	27.00	27.04	578,900	+0.14(+0.53%)
Jul 12, 2021	26.77	26.98	26.76	26.89	642,832	+0.31(+1.18%)
Jul 09, 2021	26.47	26.63	26.46	26.58	605,720	+0.40(+1.53%)
Jul 08, 2021	26.11	26.25	26.01	26.18	502,482	-0.42(-1.58%)
Jul 07, 2021	26.47	26.61	26.42	26.60	443,969	+0.18(+0.69%)
Jul 06, 2021	26.14	26.43	26.13	26.42	553,858	+0.31(+1.20%)
Jul 02, 2021	25.94	26.16	25.89	26.10	502,691	+0.29(+1.11%)
Jul 01, 2021	25.74	25.86	25.73	25.82	523,523	+0.41(+1.61%)
Jun 30, 2021	25.30	25.43	25.25	25.41	469,937	+0.05(+0.19%)
Jun 29, 2021	25.41	25.46	25.33	25.36	3,109,559	-0.14(-0.56%)
Jun 28, 2021	25.84	25.84	25.50	25.50	3,656,825	-0.41(-1.58%)
Jun 25, 2021	25.82	25.93	25.74	25.91	669,216	-0.05(-0.18%)
Jun 24, 2021	25.88	26.02	25.86	25.96	398,607	+0.18(+0.70%)
Jun 23, 2021	26.01	26.02	25.76	25.78	357,586	+0.01(+0.04%)
Jun 22, 2021	25.72	25.86	25.68	25.77	757,815	-0.12(-0.48%)
Jun 21, 2021	25.51	25.94	25.44	25.89	1,029,074	+0.54(+2.14%)
Jun 18, 2021	25.53	25.54	25.29	25.35	587,004	-0.53(-2.06%)
Jun 17, 2021	25.69	25.92	25.68	25.88	369,287	+0.08(+0.30%)
Jun 16, 2021	26.14	26.19	25.78	25.81	578,003	-0.13(-0.51%)
Jun 15, 2021	25.90	25.96	25.84	25.94	434,980	+0.09(+0.33%)
Jun 14, 2021	25.77	25.85	25.69	25.85	268,534	+0.15(+0.59%)
Jun 11, 2021	25.67	25.73	25.61	25.70	319,091	+0.15(+0.60%)
Jun 10, 2021	25.47	25.57	25.42	25.55	303,713	+0.13(+0.52%)
Jun 09, 2021	25.39	25.51	25.36	25.42	407,506	+0.13(+0.53%)
Jun 08, 2021	25.24	25.32	25.20	25.28	372,740	+0.32(+1.30%)
Jun 07, 2021	25.11	25.12	24.93	24.96	300,434	-0.08(-0.30%)
Jun 04, 2021	25.02	25.04	24.93	25.04	386,006	+0.10(+0.42%)
Jun 03, 2021	24.98	25.01	24.84	24.93	360,547	-0.11(-0.46%)
Jun 02, 2021	24.97	25.10	24.91	25.04	385,303	+0.04(+0.15%)
Jun 01, 2021	25.27	25.28	24.98	25.01	405,605	+0.11(+0.46%)
May 28, 2021	24.96	25.05	24.87	24.89	542,439	-0.10(-0.42%)
May 27, 2021	25.12	25.14	24.94	25.00	752,251	-0.29(-1.13%)
May 26, 2021	25.33	25.36	25.21	25.28	383,879	-0.10(-0.41%)
May 25, 2021	25.35	25.50	25.32	25.39	476,728	-0.08(-0.30%)
May 24, 2021	25.40	25.51	25.40	25.46	260,757	+0.20(+0.79%)
May 21, 2021	25.41	25.48	25.23	25.26	376,891	-0.09(-0.34%)
May 20, 2021	25.15	25.40	25.15	25.35	538,379	+0.34(+1.37%)
May 19, 2021	24.73	25.04	24.67	25.01	1,316,623	+0.13(+0.54%)
May 18, 2021	25.04	25.05	24.87	24.87	475,030	-0.08(-0.31%)
May 17, 2021	24.98	25.06	24.92	24.95	544,278	-0.15(-0.61%)
May 14, 2021	24.86	25.13	24.84	25.10	657,220	+0.57(+2.33%)
May 13, 2021	24.24	24.60	24.23	24.53	635,332	+0.21(+0.86%)
May 12, 2021	24.46	24.62	24.30	24.32	599,909	-0.17(-0.70%)
May 11, 2021	24.39	24.52	24.30	24.49	893,511	-0.75(-2.98%)
May 10, 2021	25.41	25.43	25.20	25.24	577,879	-0.24(-0.93%)
May 07, 2021	25.45	25.57	25.44	25.48	383,999	+0.29(+1.13%)
May 06, 2021	25.07	25.21	25.00	25.20	420,555	+0.12(+0.49%)
May 05, 2021	25.11	25.15	24.95	25.07	688,955	+0.38(+1.54%)
May 04, 2021	24.81	24.87	24.60	24.69	925,996	-0.43(-1.71%)