Advertisement
U.S. markets closed

RELX PLC (RELX)

NYSE - NYSE Delayed Price. Currency in USD
43.29-0.12 (-0.28%)
At close: 04:00PM EDT
43.67 +0.38 (+0.88%)
After hours: 07:43PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.4243.5443.2843.2943.29830,500
Mar 27, 202443.4443.5443.3043.4143.41693,300
Mar 26, 202443.2143.3043.0243.1343.13707,100
Mar 25, 202443.6643.7043.3143.3143.31845,600
Mar 22, 202443.6943.7443.5143.6543.65603,300
Mar 21, 202443.7543.9743.6643.7343.73793,700
Mar 20, 202443.3943.4743.1243.4543.45607,500
Mar 19, 202443.0043.2242.8643.1943.19559,000
Mar 18, 202443.2543.3643.2043.2043.20611,300
Mar 15, 202443.3043.3343.0443.1343.131,032,400
Mar 14, 202443.3643.5043.0543.3343.33884,600
Mar 13, 202443.8943.9343.6143.7243.72615,400
Mar 12, 202443.0943.7443.0943.7143.71981,100
Mar 11, 202443.2243.2642.9343.2443.24919,800
Mar 08, 202443.8643.9743.7643.8143.811,166,000
Mar 07, 202443.4543.7143.3743.6543.65809,100
Mar 06, 202443.5643.7743.5343.5343.531,972,100
Mar 05, 202443.6243.7743.3943.7543.751,424,800
Mar 04, 202443.1743.5543.1343.4943.49923,700
Mar 01, 202443.0043.2842.7643.2243.221,090,400
Feb 29, 202443.9744.0143.7243.9243.922,495,500
Feb 28, 202443.8043.8343.6043.6743.67831,000
Feb 27, 202443.7844.0943.7244.0444.04870,400
Feb 26, 202444.7244.7544.4244.6444.64790,100
Feb 23, 202444.3444.5644.3244.4444.441,644,400
Feb 22, 202443.7644.3643.7644.3544.351,143,100
Feb 21, 202443.2843.4643.1543.4543.45800,400
Feb 20, 202443.3743.6943.2543.5743.571,347,400
Feb 16, 202442.3843.0942.3342.7742.771,180,300
Feb 15, 202441.7142.0641.4642.0642.061,284,500
Feb 14, 202441.5942.0741.5042.0542.051,228,700
Feb 13, 202441.1641.2640.9241.0341.031,263,900
Feb 12, 202442.1542.2142.0142.0842.08762,200
Feb 09, 202442.1842.4942.0642.4842.481,423,900
Feb 08, 202441.7141.7741.4941.7641.76819,400
Feb 07, 202441.4441.5641.2641.3541.35843,800
Feb 06, 202441.4341.5241.3541.4641.46893,200
Feb 05, 202441.5241.6241.3041.5441.541,050,600
Feb 02, 202441.7841.9641.6941.8741.87826,300
Feb 01, 202441.5142.2541.4642.2442.24968,300
Jan 31, 202441.8841.9941.2541.3541.351,056,500
Jan 30, 202441.7541.8141.6341.7941.79568,500
Jan 29, 202441.5541.6641.3341.5741.57838,300
Jan 26, 202441.6941.8341.6241.7441.74624,300
Jan 25, 202441.4941.5141.2841.5041.50706,300
Jan 24, 202441.7141.7541.4241.4241.42786,300
Jan 23, 202441.1741.3141.0241.3141.31627,800
Jan 22, 202441.6341.7141.5241.5441.54768,200
Jan 19, 202441.6741.7641.5141.7541.75996,300
Jan 18, 202441.1741.6241.1641.6241.62592,200
Jan 17, 202440.6940.8540.5240.8240.82853,600
Jan 16, 202440.6540.9640.6340.8040.801,241,700
Jan 12, 202441.1541.1840.9541.1541.15874,400
Jan 11, 202440.5240.6940.0940.3440.34818,400
Jan 10, 202439.9840.2839.8840.2540.25958,500
Jan 09, 202439.4339.6739.4339.4839.48856,700
Jan 08, 202439.7440.1939.7440.1940.191,303,400
Jan 05, 202439.2139.6539.1839.5439.541,428,000
Jan 04, 202439.1939.4739.1539.3139.312,073,100
Jan 03, 202438.4938.8338.4838.7038.70781,200
Jan 02, 202439.0439.0838.5338.6638.66689,600
Dec 29, 202339.5039.6739.4539.6639.66529,000
Dec 28, 202339.5639.6439.3739.3839.38510,600
Dec 27, 202339.2939.5339.2539.5039.50592,200
Dec 26, 202339.1739.4339.1639.3939.39413,800
Dec 22, 202339.2039.3039.0939.2739.27575,000
Dec 21, 202338.9139.1338.7839.1139.11912,800
Dec 20, 202338.9639.1638.7038.7038.70844,500
Dec 19, 202338.9239.1638.8938.9538.951,069,400
Dec 18, 202338.7438.7538.5638.6938.69814,300
Dec 15, 202338.3338.4838.0938.2038.201,747,200
Dec 14, 202338.9839.2038.8039.0339.031,323,600
Dec 13, 202339.8440.0339.5839.9839.98752,300
Dec 12, 202339.5139.7239.4739.7139.71491,400
Dec 11, 202338.9639.2338.9639.1539.15484,900
Dec 08, 202338.7038.9838.6838.9638.96670,800
Dec 07, 202338.9238.9738.7538.9638.96672,000
Dec 06, 202339.1139.1838.7838.8038.80693,800
Dec 05, 202338.6238.8538.5638.8138.81674,600
Dec 04, 202338.3738.5938.2838.5938.591,036,800
Dec 01, 202338.5138.7338.4638.5638.561,880,300
Nov 30, 202338.5138.6138.3938.5838.581,181,600
Nov 29, 202338.8138.8438.5338.6338.63652,200
Nov 28, 202338.7238.9038.6038.7238.72937,500
Nov 27, 202338.6438.7738.5938.5938.59841,200
Nov 24, 202338.4638.5538.3638.4038.40552,400
Nov 22, 202337.9838.0637.8037.8437.84530,200
Nov 21, 202337.6437.8937.5837.7937.791,375,100
Nov 20, 202337.1837.4437.1337.3737.37411,700
Nov 17, 202337.0137.1536.8937.0537.05759,700
Nov 16, 202336.4936.8136.4636.7936.79510,700
Nov 15, 202336.4336.4636.1636.2836.28689,700
Nov 14, 202336.6436.6436.0436.2136.21883,500
Nov 13, 202336.1136.4036.0636.3636.36500,300
Nov 10, 202336.2836.3635.8636.3436.34707,800
Nov 09, 202336.1636.3935.9735.9735.971,166,100
Nov 08, 202335.7835.8535.6435.7035.701,526,500
Nov 07, 202335.5435.7435.5035.5635.56660,700
Nov 06, 202335.2835.4535.2435.3935.39432,500
Nov 03, 202334.9835.1634.5935.1135.11939,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...