Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)