Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	27.00	27.27	26.64	27.24	1,007,042	+0.76(+2.88%)
Nov 29, 2022	26.69	26.77	26.44	26.47	713,474	-0.44(-1.62%)
Nov 28, 2022	27.27	27.45	26.89	26.91	624,290	-0.24(-0.89%)
Nov 25, 2022	27.03	27.21	27.02	27.15	391,048	+0.10(+0.36%)
Nov 23, 2022	26.81	27.12	26.81	27.05	561,201	+0.40(+1.49%)
Nov 22, 2022	26.48	26.68	26.42	26.66	952,135	+0.01(+0.04%)
Nov 21, 2022	26.57	26.72	26.48	26.65	788,210	+0.23(+0.88%)
Nov 18, 2022	26.29	26.46	26.27	26.42	985,015	+0.36(+1.37%)
Nov 17, 2022	25.84	26.09	25.68	26.06	1,592,849	-0.18(-0.70%)
Nov 16, 2022	26.14	26.33	26.05	26.24	1,433,145	+0.43(+1.69%)
Nov 15, 2022	26.23	26.28	25.64	25.81	1,104,196	+0.29(+1.14%)
Nov 14, 2022	25.63	25.81	25.47	25.52	1,425,693	-0.27(-1.05%)
Nov 11, 2022	25.10	25.83	25.07	25.79	1,901,884	-1.18(-4.37%)
Nov 10, 2022	26.62	26.98	26.50	26.97	1,368,572	+1.36(+5.32%)
Nov 09, 2022	25.67	25.79	25.54	25.60	832,435	-0.23(-0.90%)
Nov 08, 2022	25.60	26.02	25.57	25.84	1,237,774	+0.35(+1.37%)
Nov 07, 2022	25.28	25.55	25.20	25.49	1,050,475	+0.03(+0.11%)
Nov 04, 2022	25.35	25.52	25.13	25.46	1,147,529	+0.47(+1.90%)
Nov 03, 2022	24.60	25.13	24.60	24.99	983,701	-0.21(-0.84%)
Nov 02, 2022	25.64		25.18	25.20	1,435,432	-0.34(-1.32%)
Nov 01, 2022	26.06	26.12	25.35	25.54	1,237,584	-0.52(-2.00%)
Oct 31, 2022	26.13	26.23	26.04	26.06	1,093,948	-0.31(-1.17%)
Oct 28, 2022	25.97	26.37	25.91	26.37	876,759	+0.43(+1.64%)
Oct 27, 2022	26.08	26.26	25.93	25.94	847,917	-0.04(-0.15%)
Oct 26, 2022	25.77	26.14	25.77	25.98	867,223	+0.22(+0.86%)
Oct 25, 2022	25.27	25.77	25.27	25.76	1,141,400	+0.96(+3.86%)
Oct 24, 2022	24.79	25.02	24.68	24.80	1,041,798	+0.36(+1.46%)
Oct 21, 2022	23.82	24.46	23.77	24.44	1,360,010	+0.53(+2.22%)
Oct 20, 2022	23.99	24.26	23.85	23.91	1,050,540	-0.30(-1.24%)
Oct 19, 2022	24.37	24.39	23.97	24.21	1,110,194	-0.24(-0.99%)
Oct 18, 2022	24.44	24.55	24.23	24.45	1,697,128	+0.23(+0.96%)
Oct 17, 2022	24.14	24.50	24.13	24.22	2,357,289	+0.75(+3.21%)
Oct 14, 2022	24.09	24.15	23.46	23.47	1,358,246	-0.35(-1.46%)
Oct 13, 2022	23.09	23.90	22.98	23.82	1,690,711	+0.09(+0.37%)
Oct 12, 2022	23.67	23.89	23.58	23.73	1,174,850	-0.04(-0.16%)
Oct 11, 2022	23.93	24.14	23.67	23.77	1,122,302	-0.23(-0.97%)
Oct 10, 2022	23.95	24.11	23.84	24.00	1,116,312	-0.09(-0.36%)
Oct 07, 2022	24.44	24.49	23.95	24.09	1,267,281	-0.33(-1.35%)
Oct 06, 2022	24.63	24.70	24.35	24.42	1,216,385	-0.58(-2.32%)
Oct 05, 2022	24.81	25.16	24.61	25.00	1,958,600	-0.06(-0.23%)
Oct 04, 2022	24.79	25.22	24.75	25.05	2,160,900	+1.07(+4.47%)
Oct 03, 2022	23.75	24.21	23.73	23.98	1,849,340	+0.48(+2.06%)
Sep 30, 2022	23.39	23.75	23.33	23.50	1,704,660	+0.14(+0.62%)
Sep 29, 2022	23.16	23.51	23.13	23.35	1,952,634	+0.13(+0.54%)
Sep 28, 2022	22.72	23.28	22.61	23.23	1,366,955	+0.30(+1.31%)
Sep 27, 2022	23.28	23.37	22.78	22.93	1,827,603	+0.14(+0.59%)
Sep 26, 2022	22.74	23.08	22.70	22.79	1,485,731	-0.27(-1.17%)
Sep 23, 2022	23.26	23.30	22.87	23.06	1,196,572	-0.51(-2.17%)
Sep 22, 2022	24.05	24.07	23.55	23.57	1,135,488	-0.49(-2.05%)
Sep 21, 2022	24.31	24.52	24.07	24.07	989,038	-0.13(-0.52%)
Sep 20, 2022	24.22	24.32	24.02	24.19	839,988	-0.48(-1.96%)
Sep 19, 2022	24.13	24.68	24.11	24.68	879,621	+0.12(+0.47%)
Sep 16, 2022	24.65	24.77	24.46	24.56	1,171,093	-0.13(-0.51%)
Sep 15, 2022	24.89	25.11	24.63	24.69	764,796	-0.40(-1.58%)
Sep 14, 2022	25.15	25.24	24.92	25.08	814,551	-0.10(-0.38%)
Sep 13, 2022	25.66	25.70	25.15	25.18	740,794	-0.73(-2.83%)
Sep 12, 2022	25.95	26.10	25.90	25.91	705,914	+0.18(+0.71%)
Sep 09, 2022	25.73	25.78	25.59	25.73	1,678,300	+0.46(+1.84%)
Sep 08, 2022	24.87	25.31	24.82	25.27	760,009	+0.01(+0.04%)
Sep 07, 2022	25.01	25.28	24.98	25.26	871,218	+0.47(+1.91%)
Sep 06, 2022	24.75	25.02	24.59	24.78	996,075	+0.03(+0.12%)
Sep 02, 2022	25.06	25.23	24.65	24.75	1,209,335	-0.31(-1.23%)