Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	29.63	29.81	29.44	29.44	664,917	-0.10(-0.35%)
Mar 30, 2022	29.28	29.59	29.20	29.54	821,076	-0.18(-0.61%)
Mar 29, 2022	30.03	30.18	29.55	29.72	883,063	+0.56(+1.92%)
Mar 28, 2022	28.86	29.19	28.86	29.16	840,551	+0.19(+0.65%)
Mar 25, 2022	29.12	29.12	28.76	28.97	861,278	-0.07(-0.23%)
Mar 24, 2022	28.98	29.04	28.85	29.04	454,009	+0.23(+0.79%)
Mar 23, 2022	28.94	29.04	28.80	28.81	654,783	-0.27(-0.94%)
Mar 22, 2022	28.86	29.15	28.85	29.09	840,026	+0.32(+1.12%)
Mar 21, 2022	28.86	28.96	28.67	28.77	794,631	-0.12(-0.43%)
Mar 18, 2022	28.25	28.93	28.23	28.89	1,161,129	+0.34(+1.19%)
Mar 17, 2022	28.20	28.61	28.14	28.55	998,755	+0.63(+2.27%)
Mar 16, 2022	27.52	27.92	27.39	27.91	1,665,814	+0.90(+3.33%)
Mar 15, 2022	26.85	27.08	26.70	27.01	3,423,314	+0.89(+3.41%)
Mar 14, 2022	26.29	26.36	26.10	26.13	4,206,606	+0.26(+0.99%)
Mar 11, 2022	26.19	26.30	25.80	25.87	3,035,917	-0.22(-0.83%)
Mar 10, 2022	26.19	26.51	26.04	26.09	2,693,182	-0.81(-3.03%)
Mar 09, 2022	26.57	27.04	26.40	26.90	4,214,158	+1.11(+4.29%)
Mar 08, 2022	26.34	26.45	25.69	25.79	5,326,139	-1.45(-5.32%)
Mar 07, 2022	27.75	27.82	27.20	27.24	1,352,935	-1.07(-3.78%)
Mar 04, 2022	28.29	28.43	28.13	28.31	1,567,189	-0.97(-3.30%)
Mar 03, 2022	29.49	29.52	29.09	29.28	1,054,546	-0.22(-0.74%)
Mar 02, 2022	29.20	29.66	29.10	29.49	1,332,327	+0.69(+2.40%)
Mar 01, 2022	29.09	29.18	28.68	28.80	1,342,130	-0.09(-0.33%)
Feb 28, 2022	28.74	29.01	28.61	28.90	1,244,588	-0.06(-0.20%)
Feb 25, 2022	28.57	28.96	28.64	28.96	1,330,458	+0.61(+2.14%)
Feb 24, 2022	27.79	28.40	27.64	28.35	1,662,142	-0.25(-0.86%)
Feb 23, 2022	29.03	29.05	28.59	28.60	1,363,780	-0.09(-0.33%)
Feb 22, 2022	28.61	28.80	28.52	28.69	1,206,956	-0.15(-0.53%)
Feb 18, 2022				28.84	0	+0.05(+0.16%)
Feb 17, 2022	29.02	29.02	28.74	28.79	1,032,356	-0.40(-1.36%)
Feb 16, 2022	28.96	29.25	28.96	29.19	1,209,899	-0.02(-0.06%)
Feb 15, 2022	29.19	29.22	29.01	29.21	1,046,352	+0.53(+1.85%)
Feb 14, 2022	28.51	28.73	28.38	28.68	1,362,203	-0.32(-1.11%)
Feb 11, 2022	29.20	29.39	28.91	29.00	1,886,340	-0.09(-0.33%)
Feb 10, 2022	29.08	29.44	28.88	29.10	1,121,662	-0.82(-2.75%)
Feb 09, 2022	29.71	29.96	29.67	29.92	1,181,421	+0.73(+2.50%)
Feb 08, 2022	28.89	29.23	28.84	29.19	2,319,425	-0.07(-0.23%)
Feb 07, 2022	29.38	29.54	29.23	29.26	1,227,931	+0.08(+0.26%)
Feb 04, 2022	29.13	29.29	28.93	29.18	873,041	+0.10(+0.36%)
Feb 03, 2022	29.25		29.05	29.08	821,300	-0.66(-2.23%)
Feb 02, 2022	29.36	29.79	29.36	29.74	742,766	+0.52(+1.78%)
Feb 01, 2022	29.20	29.25	28.88	29.22	722,344	+0.23(+0.78%)
Jan 31, 2022	28.50	29.03		28.99	561,366	+0.43(+1.49%)
Jan 28, 2022	28.27	28.57	28.13	28.57	804,490	+0.32(+1.14%)
Jan 27, 2022	28.39	28.61	28.19	28.25	1,035,225	+0.03(+0.10%)
Jan 26, 2022	28.60	28.74	28.13	28.22	946,642	-0.24(-0.83%)
Jan 25, 2022	28.17	28.64	28.09	28.45	1,201,037	-0.23(-0.79%)
Jan 24, 2022	28.85	28.88	28.09	28.68	1,509,892	-0.09(-0.33%)
Jan 21, 2022	29.10	29.11	28.75	28.78	1,098,235	-0.35(-1.20%)
Jan 20, 2022	29.41	29.53	29.10	29.13	1,383,816	+0.19(+0.65%)
Jan 19, 2022	29.07	29.20	28.94	28.94	800,557	+0.28(+0.99%)
Jan 18, 2022	28.65	28.78	28.57	28.65	957,626	+0.07(+0.23%)
Jan 14, 2022				28.59	0	+0.43(+1.51%)
Jan 13, 2022	28.45	28.46	28.15	28.16	666,445	-0.44(-1.56%)
Jan 12, 2022	28.56	28.71	28.54	28.61	466,825	+0.11(+0.40%)
Jan 11, 2022	28.22	28.52	28.13	28.49	888,833	+0.33(+1.18%)
Jan 10, 2022	27.90	28.17	27.77	28.16	966,578	-0.33(-1.16%)
Jan 07, 2022	28.59	28.66	28.41	28.49	4,059,704	+0.04(+0.13%)
Jan 06, 2022	28.52	28.77	28.44	28.45	4,762,148	-1.43(-4.78%)
Jan 05, 2022	30.20	30.27	29.87	29.88	583,664	-0.45(-1.50%)
Jan 04, 2022	30.37	30.49	30.30	30.34	682,884	-0.21(-0.68%)