Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	28.44	28.56	28.41	28.55	345,697	-0.04(-0.13%)
Aug 30, 2021	28.60	28.64	28.53	28.59	302,004	+0.05(+0.17%)
Aug 27, 2021	28.42	28.57	28.35	28.54	648,100	+0.12(+0.43%)
Aug 26, 2021	28.43	28.47	28.33	28.42	335,586	+0.12(+0.43%)
Aug 25, 2021	28.25	28.33	28.20	28.29	632,727	-0.13(-0.47%)
Aug 24, 2021	28.27	28.50	28.24	28.43	349,413	-0.09(-0.33%)
Aug 23, 2021	28.32	28.59	28.27	28.52	420,573	+0.14(+0.50%)
Aug 20, 2021	28.19	28.40	28.17	28.38	423,967	+0.06(+0.20%)
Aug 19, 2021	28.15	28.37	28.10	28.32	593,613	-0.01(-0.03%)
Aug 18, 2021	28.44	28.54	28.33	28.33	378,551	-0.16(-0.56%)
Aug 17, 2021	28.46	28.49	28.33	28.49	524,929	-0.13(-0.46%)
Aug 16, 2021	28.53	28.62	28.39	28.62	364,899	-0.02(-0.07%)
Aug 13, 2021	28.56	28.70	28.56	28.64	268,872	+0.09(+0.33%)
Aug 12, 2021	28.47	28.56	28.43	28.55	507,907	-0.01(-0.03%)
Aug 11, 2021	28.35	28.56	28.34	28.56	419,149	+0.36(+1.28%)
Aug 10, 2021	28.08	28.20	28.06	28.20	590,641	-0.07(-0.23%)
Aug 09, 2021	28.24	28.36	28.22	28.26	1,166,911	+0.04(+0.13%)
Aug 06, 2021	28.31	28.42	28.19	28.23	807,870	-0.64(-2.23%)
Aug 05, 2021	28.79	28.87	28.66	28.87	672,651	+0.14(+0.48%)
Aug 04, 2021	28.51	28.83	28.50	28.73	2,078,412	+0.42(+1.49%)
Aug 03, 2021	28.06	28.32	28.00	28.31	1,594,295	+0.57(+2.07%)
Aug 02, 2021	27.59	27.89	27.53	27.73	575,405	-0.13(-0.47%)
Jul 30, 2021	27.80	27.97	27.80	27.87	940,776	+0.23(+0.82%)
Jul 29, 2021	27.69	27.89	27.64	27.64	695,700	+0.88(+3.30%)
Jul 28, 2021	26.64	26.83	26.60	26.76	540,630	+0.09(+0.35%)
Jul 27, 2021	26.55	26.68	26.49	26.66	394,329	+0.08(+0.28%)
Jul 26, 2021	26.61	26.62	26.52	26.59	380,746	-0.24(-0.91%)
Jul 23, 2021	26.67	26.94	26.65	26.83	432,409	+0.12(+0.46%)
Jul 22, 2021	26.77	26.82	26.69	26.71	573,858	+0.29(+1.10%)
Jul 21, 2021	26.35	26.48	26.30	26.42	770,959	+0.08(+0.32%)
Jul 20, 2021	26.02	26.37	25.99	26.33	1,106,112	+0.20(+0.76%)
Jul 19, 2021	26.23	26.30	26.00	26.14	794,330	-0.58(-2.18%)
Jul 16, 2021	26.76	26.85	26.66	26.72	520,658	+0.10(+0.39%)
Jul 15, 2021	26.72	26.84	26.52	26.62	655,460	-0.15(-0.56%)
Jul 14, 2021	26.78	26.87	26.68	26.77	604,717	+0.08(+0.28%)
Jul 13, 2021	26.65	26.89	26.65	26.69	586,386	+0.14(+0.53%)
Jul 12, 2021	26.43	26.63	26.42	26.55	651,145	+0.31(+1.18%)
Jul 09, 2021	26.14	26.29	26.13	26.24	613,553	+0.39(+1.53%)
Jul 08, 2021	25.78	25.92	25.67	25.84	508,980	-0.41(-1.58%)
Jul 07, 2021	26.14	26.27	26.08	26.26	449,710	+0.18(+0.69%)
Jul 06, 2021	25.81	26.09	25.80	26.08	561,020	+0.31(+1.20%)
Jul 02, 2021	25.61	25.83	25.56	25.77	509,192	+0.28(+1.11%)
Jul 01, 2021	25.41	25.53	25.40	25.49	530,293	+0.40(+1.61%)
Jun 30, 2021	24.98	25.10	24.93	25.08	476,014	+0.05(+0.19%)
Jun 29, 2021	25.08	25.14	25.01	25.04	3,149,769	-0.14(-0.56%)
Jun 28, 2021	25.52	25.52	25.18	25.18	3,704,112	-0.40(-1.58%)
Jun 25, 2021	25.49	25.60	25.41	25.58	677,870	-0.05(-0.18%)
Jun 24, 2021	25.55	25.68	25.53	25.63	403,762	+0.18(+0.70%)
Jun 23, 2021	25.67	25.68	25.43	25.45	362,210	+0.01(+0.04%)
Jun 22, 2021	25.39	25.53	25.36	25.44	767,614	-0.12(-0.48%)
Jun 21, 2021	25.19	25.61	25.12	25.56	1,042,381	+0.54(+2.14%)
Jun 18, 2021	25.20	25.21	24.97	25.03	594,595	-0.53(-2.06%)
Jun 17, 2021	25.36	25.59	25.36	25.55	374,063	+0.08(+0.30%)
Jun 16, 2021	25.81	25.85	25.45	25.48	585,477	-0.13(-0.51%)
Jun 15, 2021	25.57	25.63	25.52	25.61	440,605	+0.08(+0.33%)
Jun 14, 2021	25.44	25.52	25.36	25.52	272,007	+0.15(+0.59%)
Jun 11, 2021	25.35	25.40	25.28	25.37	323,217	+0.15(+0.60%)
Jun 10, 2021	25.15	25.24	25.10	25.22	307,641	+0.13(+0.52%)
Jun 09, 2021	25.06	25.18	25.04	25.09	412,775	+0.13(+0.53%)
Jun 08, 2021	24.92	25.00	24.88	24.96	377,560	+0.32(+1.30%)
Jun 07, 2021	24.79	24.80	24.61	24.64	304,319	-0.08(-0.30%)
Jun 04, 2021	24.70	24.72	24.61	24.72	390,998	+0.10(+0.42%)
Jun 03, 2021	24.66	24.69	24.53	24.61	365,210	-0.11(-0.46%)
Jun 02, 2021	24.65	24.78	24.59	24.73	390,285	+0.04(+0.15%)