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%)