Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.87	29.40		29.37	554,200	+0.43(+1.49%)
Jan 28, 2022	28.64	28.94	28.49	28.94	794,220	+0.33(+1.14%)
Jan 27, 2022	28.75	28.98	28.55	28.61	1,022,009	+0.03(+0.10%)
Jan 26, 2022	28.97	29.11	28.50	28.58	934,557	-0.24(-0.83%)
Jan 25, 2022	28.53	29.01	28.46	28.82	1,185,705	-0.23(-0.79%)
Jan 24, 2022	29.22	29.25	28.46	29.05	1,490,616	-0.10(-0.33%)
Jan 21, 2022	29.47	29.48	29.12	29.15	1,084,215	-0.35(-1.20%)
Jan 20, 2022	29.79	29.91	29.47	29.50	1,366,150	+0.19(+0.65%)
Jan 19, 2022	29.44	29.58	29.31	29.31	790,337	+0.29(+0.99%)
Jan 18, 2022	29.02	29.15	28.94	29.02	945,401	+0.07(+0.23%)
Jan 14, 2022				28.96	0	+0.43(+1.51%)
Jan 13, 2022	28.82	28.83	28.51	28.52	657,937	-0.45(-1.56%)
Jan 12, 2022	28.93	29.08	28.91	28.98	460,866	+0.12(+0.40%)
Jan 11, 2022	28.58	28.89	28.50	28.86	877,486	+0.34(+1.18%)
Jan 10, 2022	28.26	28.53	28.13	28.52	954,238	-0.34(-1.16%)
Jan 07, 2022	28.96	29.03	28.78	28.86	4,007,877	+0.04(+0.13%)
Jan 06, 2022	28.89	29.14	28.81	28.82	4,701,354	-1.45(-4.78%)
Jan 05, 2022	30.59	30.66	30.26	30.27	576,213	-0.46(-1.50%)
Jan 04, 2022	30.76	30.88	30.70	30.73	674,166	-0.21(-0.68%)
Jan 03, 2022	30.92	31.00	30.63	30.94	744,957	-0.33(-1.04%)
Dec 31, 2021	31.15	31.31	31.10	31.27	244,210	+0.12(+0.37%)
Dec 30, 2021	31.27	31.28	31.13	31.15	306,849	-0.18(-0.58%)
Dec 29, 2021	31.13	31.36	31.13	31.33	370,905	+0.34(+1.08%)
Dec 28, 2021	30.93	31.08	30.91	31.00	412,208	+0.11(+0.34%)
Dec 27, 2021	30.59	30.89	30.59	30.89	243,448	+0.34(+1.10%)
Dec 23, 2021	30.46	30.64	30.46	30.56	381,304	+0.12(+0.41%)
Dec 22, 2021	30.03	30.45	30.03	30.43	389,393	+0.51(+1.70%)
Dec 21, 2021	29.90	30.01	29.77	29.92	496,750	+0.05(+0.16%)
Dec 20, 2021	29.59	29.89	29.52	29.88	702,993	+0.29(+0.97%)
Dec 17, 2021	29.73	29.79	29.56	29.59	875,745	-0.63(-2.09%)
Dec 16, 2021	30.32	30.40	30.13	30.22	532,664	-0.19(-0.63%)
Dec 15, 2021	30.05	30.41	29.96	30.41	602,608	+0.40(+1.34%)
Dec 14, 2021	30.24	30.30	29.87	30.01	570,531	-0.36(-1.20%)
Dec 13, 2021	30.42	30.50	30.32	30.37	565,117	-0.26(-0.85%)
Dec 10, 2021	30.46	30.63	30.38	30.63	522,805	+0.08(+0.25%)
Dec 09, 2021	30.65	30.67	30.44	30.56	433,741	-0.17(-0.56%)
Dec 08, 2021	30.79	30.80	30.54	30.73	509,974	-0.05(-0.16%)
Dec 07, 2021	30.61	30.81	30.59	30.78	432,653	+0.55(+1.81%)
Dec 06, 2021	30.21	30.33	30.12	30.23	433,207	+0.48(+1.61%)
Dec 03, 2021	30.10	30.14	29.60	29.75	535,917	-0.29(-0.96%)
Dec 02, 2021	29.76	30.12	29.74	30.04	765,248	+0.58(+1.99%)
Dec 01, 2021	29.84	30.04	29.44	29.45	622,253	-0.28(-0.94%)
Nov 30, 2021	30.02	30.12	29.96	29.73	629,103	-0.23(-0.77%)
Nov 29, 2021	29.85	30.09	29.77	29.96	656,139	+0.44(+1.49%)
Nov 26, 2021	29.78	29.83	29.37	29.52	400,844	-0.46(-1.53%)
Nov 24, 2021	29.70	29.99	29.67	29.98	336,207	+0.00(+0.00%)
Nov 23, 2021	29.83	30.01	29.81	29.98	518,894	-0.27(-0.89%)
Nov 22, 2021	30.45	30.59	30.25	30.25	659,195	-0.19(-0.63%)
Nov 19, 2021	30.60	30.71	30.43	30.44	650,028	+0.18(+0.60%)
Nov 18, 2021	30.29	30.28	30.24	30.26	502,481	+0.02(+0.06%)
Nov 17, 2021	30.13	30.26	30.04	30.24	465,149	+0.18(+0.61%)
Nov 16, 2021	30.11	30.19	30.06	30.06	522,167	-0.12(-0.41%)
Nov 15, 2021	30.20	30.32	30.14	30.18	714,768	-0.30(-0.98%)
Nov 12, 2021	30.43	30.56	30.37	30.48	783,914	+0.32(+1.05%)
Nov 11, 2021	30.32	30.36	30.15	30.16	391,692	-0.06(-0.19%)
Nov 10, 2021	30.46		30.21	30.22	483,109	-0.03(-0.09%)
Nov 09, 2021	30.37	30.42	30.20	30.25	746,231	+0.00(+0.00%)
Nov 08, 2021	30.42	30.42	30.17	30.25	665,501	-0.16(-0.54%)
Nov 05, 2021	30.46	30.55	30.30	30.41	449,644	-0.14(-0.47%)
Nov 04, 2021	30.49	30.72	30.44	30.56	553,981	+0.11(+0.35%)
Nov 03, 2021	30.22	30.50	30.14	30.45	540,170	+0.38(+1.28%)
Nov 02, 2021	29.91	30.15	29.91	30.07	499,738	+0.15(+0.51%)