Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	33.80	33.80	33.21	33.27	993,850	-0.01(-0.03%)
Sep 28, 2023	33.22	33.45	33.12	33.28	661,560	+0.38(+1.14%)
Sep 27, 2023	33.15	33.20	32.71	32.90	776,190	-0.13(-0.39%)
Sep 26, 2023	33.23	33.31	33.01	33.03	609,006	-0.52(-1.56%)
Sep 25, 2023	33.34	33.59	33.45	33.56	556,802	-0.06(-0.18%)
Sep 22, 2023	33.51	33.79	33.45	33.62	577,859	-0.17(-0.50%)
Sep 21, 2023	34.14	34.14	33.77	33.78	652,549	-0.60(-1.75%)
Sep 20, 2023	34.55	34.69	34.38	34.39	576,102	+0.31(+0.90%)
Sep 19, 2023	34.07	34.16	33.90	34.08	463,934	-0.06(-0.17%)
Sep 18, 2023	34.09	34.20	34.03	34.14	363,717	-0.06(-0.17%)
Sep 15, 2023	34.32	34.43	34.14	34.20	876,272	-0.03(-0.09%)
Sep 14, 2023	33.88	34.23	33.79	34.23	627,865	+0.33(+0.96%)
Sep 13, 2023	33.73	33.95	33.73	33.90	609,199	+0.40(+1.21%)
Sep 12, 2023	33.56	33.63	33.49	33.50	694,796	-0.16(-0.47%)
Sep 11, 2023	33.45	33.66	33.36	33.65	527,795	+0.22(+0.65%)
Sep 08, 2023	33.40	33.60	33.39	33.44	925,089	+0.25(+0.74%)
Sep 07, 2023	33.19	33.29	33.08	33.19	728,342	+0.65(+2.00%)
Sep 06, 2023	32.60	32.68	32.40	32.54	718,123	+0.37(+1.14%)
Sep 05, 2023	32.24	32.32	32.16	32.17	602,316	+0.15(+0.46%)
Sep 01, 2023	32.28	32.32	31.96	32.03	638,088	-0.09(-0.28%)
Aug 31, 2023	32.31	32.35	32.11	32.11	600,372	-0.28(-0.85%)
Aug 30, 2023	32.39	32.50	32.38	32.39	515,653	+0.39(+1.23%)
Aug 29, 2023	31.76	32.00	31.71	32.00	642,281	+0.30(+0.93%)
Aug 28, 2023	31.56	31.73	31.48	31.70	458,150	+0.17(+0.53%)
Aug 25, 2023	31.64	31.75	31.35	31.53	643,124	+0.32(+1.01%)
Aug 24, 2023	31.44	31.62	31.22	31.22	1,502,675	-0.22(-0.69%)
Aug 23, 2023	31.16	31.44	31.12	31.43	428,032	+0.38(+1.24%)
Aug 22, 2023	31.17	31.24	31.01	31.05	626,671	-0.28(-0.88%)
Aug 21, 2023	31.26	31.35	31.09	31.32	640,214	+0.10(+0.32%)
Aug 18, 2023	31.00	31.29	30.98	31.23	774,104	+0.07(+0.22%)
Aug 17, 2023	31.47	31.50	31.12	31.16	715,035	-0.35(-1.10%)
Aug 16, 2023	31.39	31.65	31.37	31.50	894,520	-0.46(-1.45%)
Aug 15, 2023	32.23	32.26	31.94	31.97	586,074	-0.40(-1.25%)
Aug 14, 2023	31.97	32.39	31.95	32.37	617,025	+0.15(+0.46%)
Aug 11, 2023	32.36	32.46	32.14	32.22	693,602	-0.53(-1.63%)
Aug 10, 2023	32.87	33.05	32.72	32.76	650,909	+0.24(+0.73%)
Aug 09, 2023	32.46	32.62	32.43	32.52	529,140	+0.05(+0.15%)
Aug 08, 2023	32.29	32.51	32.23	32.47	717,272	+0.02(+0.06%)
Aug 07, 2023	32.31	32.46	32.20	32.45	447,810	+0.31(+0.95%)
Aug 04, 2023	32.22	32.43	32.07	32.14	489,074	-0.10(-0.31%)
Aug 03, 2023	32.10	32.32	32.04	32.24	578,402	-0.19(-0.57%)
Aug 02, 2023	32.65	32.67	32.33	32.43	793,104	-0.21(-0.63%)
Aug 01, 2023	32.55	32.68	32.44	32.63	705,303	-0.38(-1.16%)
Jul 31, 2023	33.07	33.10	32.93	33.02	676,596	-0.19(-0.56%)
Jul 28, 2023	33.33	33.40	33.09	33.20	875,895	-0.15(-0.44%)
Jul 27, 2023	33.67	33.83	33.26	33.35	1,473,800	+1.16(+3.60%)
Jul 26, 2023	31.98	32.25	31.96	32.19	1,019,896	-0.15(-0.45%)
Jul 25, 2023	31.93	32.35	31.92	32.34	781,058	-0.13(-0.39%)
Jul 24, 2023	32.39	32.48	32.36	32.47	794,444	-0.37(-1.14%)
Jul 21, 2023	32.99	33.00	32.82	32.84	557,501	+0.31(+0.97%)
Jul 20, 2023	32.52	32.65	32.47	32.53	588,970	-0.02(-0.06%)
Jul 19, 2023	32.75	32.84	32.47	32.55	527,680	-0.14(-0.42%)
Jul 18, 2023	32.76	32.77	32.61	32.68	674,477	-0.08(-0.24%)
Jul 17, 2023	32.58	32.78	32.57	32.76	503,871	+0.09(+0.27%)
Jul 14, 2023	32.53	32.75	32.53	32.67	686,231	+0.33(+1.03%)
Jul 13, 2023	32.03	32.42	31.99	32.34	1,236,160	+0.77(+2.45%)
Jul 12, 2023	31.57	31.76	31.42	31.57	746,059	+0.51(+1.64%)
Jul 11, 2023	30.91	31.07	30.78	31.06	773,766	-0.06(-0.19%)
Jul 10, 2023	31.03	31.19	31.03	31.11	468,909	+0.18(+0.57%)
Jul 07, 2023	31.07	31.10	30.86	30.94	926,895	-0.75(-2.35%)
Jul 06, 2023	31.74	31.74	31.43	31.68	696,274	-0.36(-1.13%)
Jul 05, 2023	32.15	32.23	31.96	32.05	663,000	-0.39(-1.21%)
Jul 03, 2023	32.37	32.48	32.15	32.44	575,293	-0.35(-1.08%)
Jun 30, 2023	32.59	32.84	32.58	32.79	569,832	+0.51(+1.58%)
Jun 29, 2023	32.22	32.34	32.22	32.28	529,529	-0.06(-0.18%)
Jun 28, 2023	32.36	32.46	32.32	32.34	579,786	-0.16(-0.48%)
Jun 27, 2023	32.26	32.52	32.21	32.50	588,094	+0.22(+0.67%)
Jun 26, 2023	32.25	32.36	32.18	32.28	433,508	-0.10(-0.30%)
Jun 23, 2023	32.32	32.53	32.29	32.38	510,836	-0.14(-0.42%)
Jun 22, 2023	32.26	32.52	32.24	32.52	623,832	-0.02(-0.06%)
Jun 21, 2023	32.49	32.61	32.39	32.54	571,624	-0.14(-0.42%)
Jun 20, 2023	32.85	32.95	32.62	32.67	1,369,869	-0.72(-2.14%)
Jun 16, 2023	33.29	33.42	33.22	33.39	2,069,937	+0.54(+1.64%)
Jun 15, 2023	32.55	32.86	32.46	32.85	1,046,359	+2.94(+9.84%)
May 08, 2023	30.03	30.08	29.80	29.91	896,794	-0.06(-0.20%)
May 05, 2023	29.95	30.17	29.79	29.97	2,444,218	-0.07(-0.23%)
May 04, 2023	30.02	30.23	29.97	30.04	1,911,461	-0.86(-2.79%)
May 03, 2023	31.02	31.12	30.88	30.90	1,061,871	-0.07(-0.22%)
May 02, 2023	31.35	31.39	30.53	30.97	1,729,747	-1.52(-4.68%)
May 01, 2023	32.47	32.66	32.44	32.49	392,373	+0.01(+0.03%)
Apr 28, 2023	32.23	32.60	32.21	32.48	660,620	+0.22(+0.67%)
Apr 27, 2023	31.93	32.28	31.92	32.26	665,681	+0.28(+0.87%)
Apr 26, 2023	32.16	32.22	31.96	31.98	648,599	-0.30(-0.93%)
Apr 25, 2023	32.44	32.49	32.28	32.28	509,726	-0.37(-1.12%)
Apr 24, 2023	32.69	32.76	32.62	32.65	579,886	-0.03(-0.09%)
Apr 21, 2023	32.60	32.73	32.46	32.68	623,608	+0.36(+1.11%)
Apr 20, 2023	32.07	32.40	32.05	32.32	600,085	+0.59(+1.86%)
Apr 19, 2023	31.82	31.87	31.70	31.73	573,077	+0.14(+0.46%)
Apr 18, 2023	31.64	31.72	31.54	31.59	495,221	-0.07(-0.21%)
Apr 17, 2023	31.69	31.75	31.47	31.66	802,965	-0.08(-0.24%)
Apr 14, 2023	31.79	31.89	31.64	31.73	627,034	-0.52(-1.62%)
Apr 13, 2023	32.08	32.27	32.00	32.25	472,830	+0.30(+0.94%)
Apr 12, 2023	31.90	32.09	31.86	31.96	465,097	+0.41(+1.29%)
Apr 11, 2023	31.52	31.63	31.45	31.55	681,575	-0.15(-0.49%)
Apr 10, 2023	31.48	31.70	31.43	31.70	367,852	+0.01(+0.03%)
Apr 06, 2023	31.49	31.70	31.45	31.69	489,817	+0.14(+0.43%)
Apr 05, 2023	31.71	31.79	31.51	31.56	595,239	+0.04(+0.12%)
Apr 04, 2023	31.42	31.72	31.39	31.52	655,808	+0.25(+0.80%)
Apr 03, 2023	31.06	31.28	30.97	31.27	789,638	-0.09(-0.28%)
Mar 31, 2023	31.34	31.44	31.31	31.36	458,466	+0.13(+0.40%)
Mar 30, 2023	31.06	31.25	31.00	31.23	418,520	+0.32(+1.03%)
Mar 29, 2023	30.82	30.93	30.78	30.91	608,529	+0.24(+0.79%)
Mar 28, 2023	30.69	30.73	30.61	30.67	626,381	-0.07(-0.22%)
Mar 27, 2023	30.77	30.85	30.67	30.74	644,306	+0.09(+0.28%)
Mar 24, 2023	30.50	30.68	30.32	30.65	778,116	+0.14(+0.44%)
Mar 23, 2023	30.66	30.79	30.36	30.52	657,118	-0.04(-0.13%)
Mar 22, 2023	30.87	31.03	30.55	30.55	885,234	+0.15(+0.51%)
Mar 21, 2023	30.33	30.44	30.23	30.40	614,360	+0.14(+0.45%)
Mar 20, 2023	30.22	30.34	30.08	30.26	642,416	+0.61(+2.05%)
Mar 17, 2023	29.71	29.87	29.62	29.65	1,459,995	-0.26(-0.87%)
Mar 16, 2023	29.50	29.93	29.45	29.92	1,053,723	+0.41(+1.38%)
Mar 15, 2023	29.53	29.65	29.08	29.51	1,052,397	-0.44(-1.48%)
Mar 14, 2023	29.78	29.96	29.68	29.95	772,709	+0.55(+1.87%)
Mar 13, 2023	29.33	29.58	29.23	29.40	1,225,149	+0.34(+1.16%)
Mar 10, 2023	29.62	29.62	29.05	29.07	922,915	-0.43(-1.44%)
Mar 09, 2023	29.59	29.77	29.41	29.49	956,683	+0.10(+0.33%)
Mar 08, 2023	29.07	29.39	29.04	29.39	1,088,317	+0.17(+0.60%)
Mar 07, 2023	29.57	29.64	29.19	29.22	860,285	-0.28(-0.95%)
Mar 06, 2023	29.38	29.60	29.32	29.50	770,160	-0.19(-0.65%)
Mar 03, 2023	29.38	29.70	29.31	29.69	848,858	+0.09(+0.29%)
Mar 02, 2023	29.24	29.62	29.21	29.61	612,034	+0.17(+0.59%)
Mar 01, 2023	29.55	29.62	29.32	29.43	974,073	+0.15(+0.53%)
Feb 28, 2023	29.16	29.41	29.11	29.28	1,351,840	-0.27(-0.92%)
Feb 27, 2023	29.54	29.63	29.44	29.55	707,254	+0.33(+1.12%)
Feb 24, 2023	29.23	29.29	29.06	29.22	677,932	-0.34(-1.14%)
Feb 23, 2023	29.77	29.84	29.36	29.56	541,204	-0.03(-0.10%)
Feb 22, 2023	29.60	29.75	29.42	29.59	1,443,365	+0.51(+1.76%)
Feb 21, 2023	29.06	29.20	28.98	29.07	569,750	+0.03(+0.10%)
Feb 17, 2023	28.68	29.09	28.64	29.05	806,316	+0.20(+0.70%)
Feb 16, 2023	28.95	29.02	28.74	28.84	772,340	+0.53(+1.88%)
Feb 15, 2023	28.31	28.42	28.24	28.31	1,138,287	-0.18(-0.64%)
Feb 14, 2023	28.35	28.65	28.30	28.49	805,403	+0.04(+0.14%)
Feb 13, 2023	28.12	28.52	28.10	28.46	729,493	+0.51(+1.83%)
Feb 10, 2023	28.16	28.21	27.83	27.94	848,693	-0.21(-0.76%)
Feb 09, 2023	28.57	28.59	28.11	28.16	881,960	-0.09(-0.31%)
Feb 08, 2023	28.38	28.42	28.17	28.24	1,237,950	+0.10(+0.34%)
Feb 07, 2023	27.88	28.21	27.83	28.15	1,834,574	-0.12(-0.41%)
Feb 06, 2023	28.49	28.50	28.20	28.26	1,243,736	-0.22(-0.78%)
Feb 03, 2023	28.64	28.70	28.38	28.49	1,243,400	-0.40(-1.37%)
Feb 02, 2023	29.07	29.20	28.85	28.88	1,462,272	+0.00(+0.00%)
Feb 01, 2023	28.88	28.99	28.46	28.88	777,684	+0.16(+0.57%)
Jan 31, 2023	28.54	28.72	28.51	28.72	746,680	+0.07(+0.24%)
Jan 30, 2023	28.84	28.89	28.63	28.65	608,853	+0.22(+0.78%)
Jan 27, 2023	28.33	28.49	28.27	28.43	795,915	+0.00(+0.00%)
Jan 26, 2023	28.41	28.55	28.31	28.43	795,298	+0.14(+0.51%)
Jan 25, 2023	28.11	28.30	28.04	28.28	603,070	-0.09(-0.31%)
Jan 24, 2023	28.31	28.41	28.21	28.37	434,948	-0.11(-0.37%)
Jan 23, 2023	28.27	28.53	28.24	28.48	773,074	+0.08(+0.27%)
Jan 20, 2023	28.08	28.42	28.07	28.40	743,000	+0.08(+0.27%)
Jan 19, 2023	28.37	28.48	28.29	28.32	797,946	-0.11(-0.37%)
Jan 18, 2023	28.99	29.04	28.42	28.43	1,015,013	+0.13(+0.44%)
Jan 17, 2023	28.44	28.58	28.29	28.30	881,309	+0.14(+0.48%)
Jan 13, 2023	27.79	28.19	27.79	28.17	692,367	+0.38(+1.36%)
Jan 12, 2023	27.70	27.87	27.41	27.79	719,628	-0.05(-0.17%)
Jan 11, 2023	27.89	27.95	27.73	27.84	670,995	+0.34(+1.23%)
Jan 10, 2023	27.48	27.59	27.42	27.50	661,187	+0.25(+0.92%)
Jan 09, 2023	27.39	27.57	27.24	27.25	650,644	-0.16(-0.60%)
Jan 06, 2023	26.92	27.49	26.72	27.41	748,765	+0.71(+2.64%)
Jan 05, 2023	26.98	27.05	26.65	26.71	683,660	-0.82(-2.98%)
Jan 04, 2023	27.43	27.58	27.34	27.53	918,514	+0.68(+2.52%)
Jan 03, 2023	26.86	27.01	26.67	26.85	689,508	+0.06(+0.22%)
Dec 30, 2022	26.66	26.85	26.61	26.79	716,904	-0.28(-1.04%)
Dec 29, 2022	26.88	27.12	26.87	27.07	551,041	+0.25(+0.94%)
Dec 28, 2022	27.18	27.29	26.81	26.82	769,320	-0.04(-0.14%)
Dec 27, 2022	26.94	26.98	26.82	26.86	555,949	-0.11(-0.39%)
Dec 23, 2022	26.68	26.98	26.68	26.97	466,641	+0.04(+0.14%)
Dec 22, 2022	26.94	26.97	26.65	26.93	604,991	-0.08(-0.29%)
Dec 21, 2022	26.82	27.06	26.80	27.01	488,113	+0.16(+0.61%)
Dec 20, 2022	26.80	26.92	26.75	26.84	659,728	-0.05(-0.18%)
Dec 19, 2022	26.97	27.10	26.79	26.89	623,387	-0.21(-0.78%)
Dec 16, 2022	27.05	27.31	27.03	27.10	983,287	-0.26(-0.95%)
Dec 15, 2022	27.72	27.76	27.34	27.36	866,907	-0.60(-2.14%)
Dec 14, 2022	27.96	28.20	27.71	27.96	930,042	+0.13(+0.45%)
Dec 13, 2022	27.89	28.18	27.69	27.84	1,003,271	+0.02(+0.07%)
Dec 12, 2022	27.79	27.85	27.61	27.82	633,189	+0.17(+0.63%)
Dec 09, 2022	27.75	27.85	27.62	27.64	788,423	+0.24(+0.88%)
Dec 08, 2022	27.24	27.45	27.19	27.40	609,166	-0.12(-0.42%)
Dec 07, 2022	27.57	27.71	27.47	27.52	649,379	+0.14(+0.53%)
Dec 06, 2022	27.43	27.54	27.25	27.37	629,706	-0.08(-0.28%)
Dec 05, 2022	27.54	27.66	27.40	27.45	572,749	-0.29(-1.05%)
Dec 02, 2022	27.62	27.83	27.49	27.74	664,195	+0.06(+0.21%)
Dec 01, 2022	27.63	27.77	27.53	27.68	735,350	+0.44(+1.63%)
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%)