• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.22% Nasdaq Up2.00%

    More On REL.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    RELX PLC (REL.L)

    -LSE
    1,248.00 Up 15.00(1.22%) 11:35AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 24, 20161,232.001,250.001,226.001,248.002,351,6001,248.00
    May 23, 20161,234.001,240.001,231.001,233.002,132,0001,233.00
    May 20, 20161,226.001,236.001,225.001,233.003,293,4001,233.00
    May 19, 20161,215.001,221.001,205.001,214.002,498,1001,214.00
    May 18, 20161,224.001,229.001,209.001,224.003,307,4001,224.00
    May 17, 20161,236.001,244.001,229.001,231.002,183,3001,231.00
    May 16, 20161,226.001,233.001,217.001,233.001,342,5001,233.00
    May 13, 20161,223.001,235.001,215.001,234.002,067,8001,234.00
    May 12, 20161,225.001,248.001,218.001,231.002,710,4001,231.00
    May 11, 20161,226.001,244.001,224.001,229.002,959,1001,229.00
    May 10, 20161,238.001,266.691,228.001,232.003,068,1001,232.00
    May 9, 20161,228.001,243.001,226.001,236.002,863,3001,236.00
    May 6, 20161,213.001,221.001,208.001,221.003,032,7001,221.00
    May 5, 20161,214.001,225.001,203.751,213.003,128,4001,213.00
    May 4, 20161,207.001,216.001,195.001,209.003,852,3001,209.00
    May 3, 20161,210.001,216.001,203.001,208.005,536,1001,208.00
    Apr 29, 20161,205.001,216.001,194.001,210.003,956,1001,210.00
    Apr 28, 20161,199.001,217.001,185.001,215.004,887,6001,215.00
    Apr 28, 201622.299999 Dividend
    Apr 27, 20161,229.001,247.001,217.001,222.005,127,1001,199.70
    Apr 26, 20161,247.001,252.001,219.001,229.003,383,1001,206.57
    Apr 25, 20161,235.001,254.001,234.001,245.003,027,8001,222.28
    Apr 22, 20161,256.001,257.001,230.001,236.004,449,8001,213.44
    Apr 21, 20161,294.001,296.001,250.001,262.004,296,7001,238.97
    Apr 20, 20161,317.001,320.001,293.001,296.002,316,7001,272.35
    Apr 19, 20161,305.001,323.001,304.001,319.002,402,5001,294.93
    Apr 18, 20161,292.001,311.001,292.001,305.001,636,9001,281.19
    Apr 15, 20161,310.001,314.001,301.001,304.003,049,1001,280.20
    Apr 14, 20161,314.001,318.001,308.001,310.002,452,0001,286.09
    Apr 13, 20161,314.001,314.251,304.001,309.002,003,9001,285.11
    Apr 12, 20161,294.001,303.001,283.001,302.001,425,6001,278.24
    Apr 11, 20161,296.001,304.001,290.001,294.001,862,1001,270.39
    Apr 8, 20161,305.001,309.001,295.001,304.001,347,5001,280.20
    Apr 7, 20161,299.001,314.001,294.001,299.001,630,2001,275.30
    Apr 6, 20161,296.001,303.001,282.001,301.002,553,9001,277.26
    Apr 5, 20161,295.001,298.001,286.001,295.002,870,3001,271.37
    Apr 4, 20161,301.001,310.001,294.001,302.002,472,5001,278.24
    Apr 1, 20161,284.001,299.001,272.001,299.002,398,5001,275.30
    Mar 31, 20161,306.001,306.001,289.001,294.003,223,1001,270.39
    Mar 30, 20161,299.001,307.001,294.001,306.002,446,5001,282.17
    Mar 29, 20161,286.001,295.001,280.121,290.001,926,9001,266.46
    Mar 28, 20161,277.001,277.001,277.001,277.0001,253.70
    Mar 24, 20161,278.001,287.001,276.001,277.002,123,7001,253.70
    Mar 23, 20161,278.001,289.001,277.001,286.002,108,1001,262.53
    Mar 22, 20161,262.001,279.001,250.001,278.002,348,1001,254.68
    Mar 21, 20161,259.001,271.001,253.001,262.001,910,5001,238.97
    Mar 18, 20161,274.001,278.001,260.001,260.002,623,3001,237.01
    Mar 17, 20161,283.001,286.001,259.001,271.002,885,2001,247.81
    Mar 16, 20161,272.001,278.001,242.911,272.002,325,2001,248.79
    Mar 15, 20161,258.001,270.741,252.001,267.002,224,3001,243.88
    Mar 14, 20161,249.001,259.001,247.001,255.004,592,8001,232.10
    Mar 11, 20161,250.001,256.001,243.001,247.002,583,8001,224.24
    Mar 10, 20161,247.001,259.001,231.001,231.004,063,2001,208.54
    Mar 9, 20161,232.001,247.001,228.001,244.002,055,3001,221.30
    Mar 8, 20161,218.001,231.001,210.001,228.002,396,6001,205.59
    Mar 7, 20161,223.001,232.001,218.221,224.002,497,3001,201.66
    Mar 4, 20161,228.001,238.001,223.001,227.002,230,9001,204.61
    Mar 3, 20161,236.001,245.001,225.001,226.003,331,8001,203.63
    Mar 2, 20161,276.001,279.001,227.001,234.003,936,9001,211.48
    Mar 1, 20161,241.001,268.001,235.001,268.003,335,9001,244.86
    Feb 29, 20161,240.001,248.001,236.811,242.004,494,7001,219.34
    Feb 26, 20161,269.001,269.001,246.001,249.004,031,7001,226.21
    Feb 25, 20161,224.001,255.001,199.001,253.003,610,7001,230.13
    Feb 24, 20161,212.001,229.001,211.001,217.002,927,0001,194.79
    Feb 23, 20161,222.001,230.001,216.001,216.002,833,5001,193.81
    Feb 22, 20161,230.001,241.001,226.001,231.001,673,9001,208.54
    Feb 19, 20161,209.001,220.361,207.001,216.002,255,0001,193.81
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.