NYSE - Delayed Quote • USD
RELX PLC (RELX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 41.28 | 41.32 | 41.01 | 41.07 | 41.07 | 1,091,300 |
Apr 18, 2024 | 41.55 | 41.71 | 41.38 | 41.43 | 41.43 | 826,100 |
Apr 17, 2024 | 41.89 | 41.89 | 41.27 | 41.45 | 41.45 | 751,000 |
Apr 16, 2024 | 41.45 | 41.47 | 41.17 | 41.28 | 41.28 | 1,071,700 |
Apr 15, 2024 | 42.20 | 42.25 | 41.54 | 41.64 | 41.64 | 2,128,600 |
Apr 12, 2024 | 41.73 | 41.82 | 41.53 | 41.77 | 41.77 | 1,330,200 |
Apr 11, 2024 | 41.77 | 41.97 | 41.28 | 41.86 | 41.86 | 965,800 |
Apr 10, 2024 | 41.42 | 41.65 | 41.29 | 41.54 | 41.54 | 1,546,700 |
Apr 9, 2024 | 42.12 | 42.25 | 41.87 | 42.23 | 42.23 | 1,141,700 |
Apr 8, 2024 | 41.81 | 42.01 | 41.68 | 41.92 | 41.92 | 1,737,100 |
Apr 5, 2024 | 41.67 | 42.08 | 41.51 | 42.04 | 42.04 | 2,121,800 |
Apr 4, 2024 | 42.03 | 42.20 | 41.45 | 41.47 | 41.47 | 5,059,300 |
Apr 3, 2024 | 41.72 | 42.17 | 41.70 | 42.17 | 42.17 | 2,324,700 |
Apr 2, 2024 | 42.32 | 42.51 | 42.18 | 42.43 | 42.43 | 1,636,200 |
Apr 1, 2024 | 43.45 | 43.45 | 42.71 | 42.78 | 42.78 | 765,700 |
Mar 28, 2024 | 43.42 | 43.54 | 43.28 | 43.29 | 43.29 | 830,500 |
Mar 27, 2024 | 43.44 | 43.54 | 43.30 | 43.41 | 43.41 | 693,300 |
Mar 26, 2024 | 43.21 | 43.30 | 43.02 | 43.13 | 43.13 | 707,100 |
Mar 25, 2024 | 43.66 | 43.70 | 43.31 | 43.31 | 43.31 | 845,600 |
Mar 22, 2024 | 43.69 | 43.74 | 43.51 | 43.65 | 43.65 | 603,300 |
Mar 21, 2024 | 43.75 | 43.97 | 43.66 | 43.73 | 43.73 | 793,700 |
Mar 20, 2024 | 43.39 | 43.47 | 43.12 | 43.45 | 43.45 | 607,500 |
Mar 19, 2024 | 43.00 | 43.22 | 42.86 | 43.19 | 43.19 | 559,000 |
Mar 18, 2024 | 43.25 | 43.36 | 43.20 | 43.20 | 43.20 | 611,300 |
Mar 15, 2024 | 43.30 | 43.33 | 43.04 | 43.13 | 43.13 | 1,032,400 |
Mar 14, 2024 | 43.36 | 43.50 | 43.05 | 43.33 | 43.33 | 884,600 |
Mar 13, 2024 | 43.89 | 43.93 | 43.61 | 43.72 | 43.72 | 615,400 |
Mar 12, 2024 | 43.09 | 43.74 | 43.09 | 43.71 | 43.71 | 981,100 |
Mar 11, 2024 | 43.22 | 43.26 | 42.93 | 43.24 | 43.24 | 919,800 |
Mar 8, 2024 | 43.86 | 43.97 | 43.76 | 43.81 | 43.81 | 1,166,000 |
Mar 7, 2024 | 43.45 | 43.71 | 43.37 | 43.65 | 43.65 | 809,100 |
Mar 6, 2024 | 43.56 | 43.77 | 43.53 | 43.53 | 43.53 | 1,972,100 |
Mar 5, 2024 | 43.62 | 43.77 | 43.39 | 43.75 | 43.75 | 1,424,800 |
Mar 4, 2024 | 43.17 | 43.55 | 43.13 | 43.49 | 43.49 | 923,700 |
Mar 1, 2024 | 43.00 | 43.28 | 42.76 | 43.22 | 43.22 | 1,090,400 |
Feb 29, 2024 | 43.97 | 44.01 | 43.72 | 43.92 | 43.92 | 2,495,500 |
Feb 28, 2024 | 43.80 | 43.83 | 43.60 | 43.67 | 43.67 | 831,000 |
Feb 27, 2024 | 43.78 | 44.09 | 43.72 | 44.04 | 44.04 | 870,400 |
Feb 26, 2024 | 44.72 | 44.75 | 44.42 | 44.64 | 44.64 | 790,100 |
Feb 23, 2024 | 44.34 | 44.56 | 44.32 | 44.44 | 44.44 | 1,644,400 |
Feb 22, 2024 | 43.76 | 44.36 | 43.76 | 44.35 | 44.35 | 1,143,100 |
Feb 21, 2024 | 43.28 | 43.46 | 43.15 | 43.45 | 43.45 | 800,400 |
Feb 20, 2024 | 43.37 | 43.69 | 43.25 | 43.57 | 43.57 | 1,347,400 |
Feb 16, 2024 | 42.38 | 43.09 | 42.33 | 42.77 | 42.77 | 1,180,300 |
Feb 15, 2024 | 41.71 | 42.06 | 41.46 | 42.06 | 42.06 | 1,284,500 |
Feb 14, 2024 | 41.59 | 42.07 | 41.50 | 42.05 | 42.05 | 1,228,700 |
Feb 13, 2024 | 41.16 | 41.26 | 40.92 | 41.03 | 41.03 | 1,263,900 |
Feb 12, 2024 | 42.15 | 42.21 | 42.01 | 42.08 | 42.08 | 762,200 |
Feb 9, 2024 | 42.18 | 42.49 | 42.06 | 42.48 | 42.48 | 1,423,900 |
Feb 8, 2024 | 41.71 | 41.77 | 41.49 | 41.76 | 41.76 | 819,400 |
Feb 7, 2024 | 41.44 | 41.56 | 41.26 | 41.35 | 41.35 | 843,800 |
Feb 6, 2024 | 41.43 | 41.52 | 41.35 | 41.46 | 41.46 | 893,200 |
Feb 5, 2024 | 41.52 | 41.62 | 41.30 | 41.54 | 41.54 | 1,050,600 |
Feb 2, 2024 | 41.78 | 41.96 | 41.69 | 41.87 | 41.87 | 826,300 |
Feb 1, 2024 | 41.51 | 42.25 | 41.46 | 42.24 | 42.24 | 968,300 |
Jan 31, 2024 | 41.88 | 41.99 | 41.25 | 41.35 | 41.35 | 1,056,500 |
Jan 30, 2024 | 41.75 | 41.81 | 41.63 | 41.79 | 41.79 | 568,500 |
Jan 29, 2024 | 41.55 | 41.66 | 41.33 | 41.57 | 41.57 | 838,300 |
Jan 26, 2024 | 41.69 | 41.83 | 41.62 | 41.74 | 41.74 | 624,300 |
Jan 25, 2024 | 41.49 | 41.51 | 41.28 | 41.50 | 41.50 | 706,300 |
Jan 24, 2024 | 41.71 | 41.75 | 41.42 | 41.42 | 41.42 | 786,300 |
Jan 23, 2024 | 41.17 | 41.31 | 41.02 | 41.31 | 41.31 | 627,800 |
Jan 22, 2024 | 41.63 | 41.71 | 41.52 | 41.54 | 41.54 | 768,200 |
Jan 19, 2024 | 41.67 | 41.76 | 41.51 | 41.75 | 41.75 | 996,300 |
Jan 18, 2024 | 41.17 | 41.62 | 41.16 | 41.62 | 41.62 | 592,200 |
Jan 17, 2024 | 40.69 | 40.85 | 40.52 | 40.82 | 40.82 | 853,600 |
Jan 16, 2024 | 40.65 | 40.96 | 40.63 | 40.80 | 40.80 | 1,241,700 |
Jan 12, 2024 | 41.15 | 41.18 | 40.95 | 41.15 | 41.15 | 874,400 |
Jan 11, 2024 | 40.52 | 40.69 | 40.09 | 40.34 | 40.34 | 818,400 |
Jan 10, 2024 | 39.98 | 40.28 | 39.88 | 40.25 | 40.25 | 958,500 |
Jan 9, 2024 | 39.43 | 39.67 | 39.43 | 39.48 | 39.48 | 856,700 |
Jan 8, 2024 | 39.74 | 40.19 | 39.74 | 40.19 | 40.19 | 1,303,400 |
Jan 5, 2024 | 39.21 | 39.65 | 39.18 | 39.54 | 39.54 | 1,428,000 |
Jan 4, 2024 | 39.19 | 39.47 | 39.15 | 39.31 | 39.31 | 2,073,100 |
Jan 3, 2024 | 38.49 | 38.83 | 38.48 | 38.70 | 38.70 | 781,200 |
Jan 2, 2024 | 39.04 | 39.08 | 38.53 | 38.66 | 38.66 | 689,600 |
Dec 29, 2023 | 39.50 | 39.67 | 39.45 | 39.66 | 39.66 | 529,000 |
Dec 28, 2023 | 39.56 | 39.64 | 39.37 | 39.38 | 39.38 | 510,600 |
Dec 27, 2023 | 39.29 | 39.53 | 39.25 | 39.50 | 39.50 | 592,200 |
Dec 26, 2023 | 39.17 | 39.43 | 39.16 | 39.39 | 39.39 | 413,800 |
Dec 22, 2023 | 39.20 | 39.30 | 39.09 | 39.27 | 39.27 | 575,000 |
Dec 21, 2023 | 38.91 | 39.13 | 38.78 | 39.11 | 39.11 | 912,800 |
Dec 20, 2023 | 38.96 | 39.16 | 38.70 | 38.70 | 38.70 | 844,500 |
Dec 19, 2023 | 38.92 | 39.16 | 38.89 | 38.95 | 38.95 | 1,069,400 |
Dec 18, 2023 | 38.74 | 38.75 | 38.56 | 38.69 | 38.69 | 814,300 |
Dec 15, 2023 | 38.33 | 38.48 | 38.09 | 38.20 | 38.20 | 1,747,200 |
Dec 14, 2023 | 38.98 | 39.20 | 38.80 | 39.03 | 39.03 | 1,323,600 |
Dec 13, 2023 | 39.84 | 40.03 | 39.58 | 39.98 | 39.98 | 752,300 |
Dec 12, 2023 | 39.51 | 39.72 | 39.47 | 39.71 | 39.71 | 491,400 |
Dec 11, 2023 | 38.96 | 39.23 | 38.96 | 39.15 | 39.15 | 484,900 |
Dec 8, 2023 | 38.70 | 38.98 | 38.68 | 38.96 | 38.96 | 670,800 |
Dec 7, 2023 | 38.92 | 38.97 | 38.75 | 38.96 | 38.96 | 672,000 |
Dec 6, 2023 | 39.11 | 39.18 | 38.78 | 38.80 | 38.80 | 693,800 |
Dec 5, 2023 | 38.62 | 38.85 | 38.56 | 38.81 | 38.81 | 674,600 |
Dec 4, 2023 | 38.37 | 38.59 | 38.28 | 38.59 | 38.59 | 1,036,800 |
Dec 1, 2023 | 38.51 | 38.73 | 38.46 | 38.56 | 38.56 | 1,880,300 |
Nov 30, 2023 | 38.51 | 38.61 | 38.39 | 38.58 | 38.58 | 1,181,600 |
Nov 29, 2023 | 38.81 | 38.84 | 38.53 | 38.63 | 38.63 | 652,200 |
Nov 28, 2023 | 38.72 | 38.90 | 38.60 | 38.72 | 38.72 | 937,500 |
Nov 27, 2023 | 38.64 | 38.77 | 38.59 | 38.59 | 38.59 | 841,200 |
Nov 24, 2023 | 38.46 | 38.55 | 38.36 | 38.40 | 38.40 | 552,400 |
Nov 22, 2023 | 37.98 | 38.06 | 37.80 | 37.84 | 37.84 | 530,200 |
Nov 21, 2023 | 37.64 | 37.89 | 37.58 | 37.79 | 37.79 | 1,375,100 |
Nov 20, 2023 | 37.18 | 37.44 | 37.13 | 37.37 | 37.37 | 411,700 |
Nov 17, 2023 | 37.01 | 37.15 | 36.89 | 37.05 | 37.05 | 759,700 |
Nov 16, 2023 | 36.49 | 36.81 | 36.46 | 36.79 | 36.79 | 510,700 |
Nov 15, 2023 | 36.43 | 36.46 | 36.16 | 36.28 | 36.28 | 689,700 |
Nov 14, 2023 | 36.64 | 36.64 | 36.04 | 36.21 | 36.21 | 883,500 |
Nov 13, 2023 | 36.11 | 36.40 | 36.06 | 36.36 | 36.36 | 500,300 |
Nov 10, 2023 | 36.28 | 36.36 | 35.86 | 36.34 | 36.34 | 707,800 |
Nov 9, 2023 | 36.16 | 36.39 | 35.97 | 35.97 | 35.97 | 1,166,100 |
Nov 8, 2023 | 35.78 | 35.85 | 35.64 | 35.70 | 35.70 | 1,526,500 |
Nov 7, 2023 | 35.54 | 35.74 | 35.50 | 35.56 | 35.56 | 660,700 |
Nov 6, 2023 | 35.28 | 35.45 | 35.24 | 35.39 | 35.39 | 432,500 |
Nov 3, 2023 | 34.98 | 35.16 | 34.59 | 35.11 | 35.11 | 939,100 |
Nov 2, 2023 | 35.15 | 35.34 | 35.08 | 35.31 | 35.31 | 825,700 |
Nov 1, 2023 | 34.76 | 34.99 | 34.68 | 34.95 | 34.95 | 719,600 |
Oct 31, 2023 | 34.92 | 34.99 | 34.70 | 34.85 | 34.85 | 575,100 |
Oct 30, 2023 | 34.55 | 34.82 | 34.49 | 34.78 | 34.78 | 574,900 |
Oct 27, 2023 | 34.27 | 34.30 | 33.95 | 34.08 | 34.08 | 663,800 |
Oct 26, 2023 | 34.45 | 34.64 | 34.34 | 34.36 | 34.36 | 654,200 |
Oct 25, 2023 | 34.76 | 34.90 | 34.58 | 34.64 | 34.64 | 582,700 |
Oct 24, 2023 | 34.57 | 34.73 | 34.37 | 34.54 | 34.54 | 712,800 |
Oct 23, 2023 | 34.68 | 34.98 | 34.58 | 34.79 | 34.79 | 719,600 |
Oct 20, 2023 | 34.63 | 34.69 | 34.36 | 34.43 | 34.43 | 665,000 |
Oct 19, 2023 | 34.98 | 35.29 | 34.87 | 34.93 | 34.93 | 705,900 |
Oct 18, 2023 | 35.42 | 35.46 | 35.00 | 35.04 | 35.04 | 623,300 |
Oct 17, 2023 | 35.27 | 35.49 | 35.13 | 35.38 | 35.38 | 593,500 |
Oct 16, 2023 | 35.28 | 35.43 | 35.17 | 35.35 | 35.35 | 612,700 |
Oct 13, 2023 | 35.87 | 35.89 | 35.32 | 35.49 | 35.49 | 517,900 |
Oct 12, 2023 | 35.82 | 35.88 | 35.44 | 35.61 | 35.61 | 555,200 |
Oct 11, 2023 | 35.78 | 35.84 | 35.60 | 35.83 | 35.83 | 614,400 |
Oct 10, 2023 | 35.60 | 35.74 | 35.51 | 35.57 | 35.57 | 625,000 |
Oct 9, 2023 | 34.76 | 35.17 | 34.75 | 35.17 | 35.17 | 623,000 |
Oct 6, 2023 | 34.58 | 35.29 | 34.38 | 35.13 | 35.13 | 900,900 |
Oct 5, 2023 | 34.80 | 34.87 | 34.58 | 34.83 | 34.83 | 785,800 |
Oct 4, 2023 | 34.27 | 34.38 | 33.95 | 34.36 | 34.36 | 886,800 |
Oct 3, 2023 | 33.46 | 33.60 | 33.24 | 33.31 | 33.31 | 707,800 |
Oct 2, 2023 | 33.42 | 33.50 | 33.24 | 33.37 | 33.37 | 649,200 |
Sep 29, 2023 | 34.24 | 34.24 | 33.64 | 33.70 | 33.70 | 981,200 |
Sep 28, 2023 | 33.65 | 33.88 | 33.55 | 33.71 | 33.71 | 653,100 |
Sep 27, 2023 | 33.58 | 33.63 | 33.13 | 33.33 | 33.33 | 766,300 |
Sep 26, 2023 | 33.66 | 33.74 | 33.44 | 33.46 | 33.46 | 601,200 |
Sep 25, 2023 | 33.77 | 34.02 | 33.71 | 33.99 | 33.99 | 549,700 |
Sep 22, 2023 | 33.94 | 34.23 | 33.88 | 34.05 | 34.05 | 570,500 |
Sep 21, 2023 | 34.58 | 34.58 | 34.21 | 34.22 | 34.22 | 644,200 |
Sep 20, 2023 | 35.00 | 35.14 | 34.82 | 34.83 | 34.83 | 568,700 |
Sep 19, 2023 | 34.51 | 34.60 | 34.34 | 34.52 | 34.52 | 458,000 |
Sep 18, 2023 | 34.53 | 34.65 | 34.48 | 34.58 | 34.58 | 359,100 |
Sep 15, 2023 | 34.76 | 34.88 | 34.58 | 34.64 | 34.64 | 865,100 |
Sep 14, 2023 | 34.32 | 34.67 | 34.23 | 34.67 | 34.67 | 619,900 |
Sep 13, 2023 | 34.17 | 34.39 | 34.17 | 34.34 | 34.34 | 601,400 |
Sep 12, 2023 | 33.99 | 34.07 | 33.92 | 33.93 | 33.93 | 685,900 |
Sep 11, 2023 | 33.88 | 34.10 | 33.79 | 34.09 | 34.09 | 521,100 |
Sep 8, 2023 | 33.83 | 34.03 | 33.82 | 33.87 | 33.87 | 913,300 |
Sep 7, 2023 | 33.62 | 33.72 | 33.51 | 33.62 | 33.62 | 719,000 |
Sep 6, 2023 | 33.02 | 33.10 | 32.82 | 32.96 | 32.96 | 709,000 |
Sep 5, 2023 | 32.66 | 32.74 | 32.58 | 32.59 | 32.59 | 594,600 |
Sep 1, 2023 | 32.70 | 32.74 | 32.37 | 32.44 | 32.44 | 629,900 |
Aug 31, 2023 | 32.73 | 32.77 | 32.53 | 32.53 | 32.53 | 592,700 |
Aug 30, 2023 | 32.81 | 32.92 | 32.80 | 32.81 | 32.81 | 509,100 |
Aug 29, 2023 | 32.17 | 32.41 | 32.12 | 32.41 | 32.41 | 634,100 |
Aug 28, 2023 | 31.97 | 32.14 | 31.89 | 32.11 | 32.11 | 452,300 |
Aug 25, 2023 | 32.05 | 32.16 | 31.76 | 31.94 | 31.94 | 634,900 |
Aug 24, 2023 | 31.85 | 32.03 | 31.62 | 31.62 | 31.62 | 1,483,500 |
Aug 23, 2023 | 31.56 | 31.85 | 31.52 | 31.84 | 31.84 | 422,600 |
Aug 22, 2023 | 31.57 | 31.65 | 31.41 | 31.45 | 31.45 | 618,700 |
Aug 21, 2023 | 31.66 | 31.76 | 31.50 | 31.73 | 31.73 | 632,000 |
Aug 18, 2023 | 31.40 | 31.69 | 31.38 | 31.63 | 31.63 | 764,200 |
Aug 17, 2023 | 31.88 | 31.91 | 31.53 | 31.56 | 31.56 | 705,900 |
Aug 16, 2023 | 31.80 | 32.06 | 31.78 | 31.91 | 31.91 | 883,100 |
Aug 15, 2023 | 32.65 | 32.67 | 32.35 | 32.38 | 32.38 | 578,600 |
Aug 14, 2023 | 32.38 | 32.81 | 32.36 | 32.79 | 32.79 | 609,100 |
Aug 11, 2023 | 32.78 | 32.88 | 32.56 | 32.64 | 32.64 | 684,700 |
Aug 10, 2023 | 33.29 | 33.48 | 33.14 | 33.18 | 33.18 | 642,600 |
Aug 9, 2023 | 32.88 | 33.04 | 32.85 | 32.94 | 32.94 | 522,400 |
Aug 8, 2023 | 32.71 | 32.93 | 32.65 | 32.89 | 32.89 | 708,100 |
Aug 7, 2023 | 32.73 | 32.88 | 32.62 | 32.87 | 32.87 | 442,100 |
Aug 4, 2023 | 32.64 | 32.85 | 32.48 | 32.56 | 32.56 | 482,800 |
Aug 3, 2023 | 0.22 Dividend | |||||
Aug 3, 2023 | 32.52 | 32.74 | 32.45 | 32.66 | 32.66 | 571,000 |
Aug 2, 2023 | 33.29 | 33.31 | 32.96 | 33.06 | 32.84 | 778,000 |
Aug 1, 2023 | 33.18 | 33.32 | 33.07 | 33.27 | 33.05 | 691,800 |
Jul 31, 2023 | 33.71 | 33.74 | 33.58 | 33.66 | 33.44 | 663,700 |
Jul 28, 2023 | 33.98 | 34.05 | 33.73 | 33.85 | 33.62 | 859,200 |
Jul 27, 2023 | 34.33 | 34.49 | 33.91 | 34.00 | 33.77 | 1,445,700 |
Jul 26, 2023 | 32.60 | 32.88 | 32.59 | 32.82 | 32.60 | 1,000,400 |
Jul 25, 2023 | 32.55 | 32.98 | 32.54 | 32.97 | 32.75 | 766,100 |
Jul 24, 2023 | 33.02 | 33.11 | 32.99 | 33.10 | 32.88 | 779,300 |
Jul 21, 2023 | 33.63 | 33.64 | 33.46 | 33.48 | 33.26 | 546,900 |
Jul 20, 2023 | 33.15 | 33.29 | 33.10 | 33.16 | 32.94 | 577,700 |
Jul 19, 2023 | 33.39 | 33.48 | 33.10 | 33.18 | 32.96 | 517,600 |
Jul 18, 2023 | 33.40 | 33.41 | 33.24 | 33.32 | 33.10 | 661,600 |
Jul 17, 2023 | 33.21 | 33.42 | 33.20 | 33.40 | 33.18 | 494,200 |
Jul 14, 2023 | 33.16 | 33.39 | 33.16 | 33.31 | 33.09 | 673,100 |
Jul 13, 2023 | 32.65 | 33.06 | 32.61 | 32.97 | 32.75 | 1,212,600 |
Jul 12, 2023 | 32.18 | 32.38 | 32.03 | 32.18 | 31.97 | 731,800 |
Jul 11, 2023 | 31.51 | 31.67 | 31.38 | 31.66 | 31.45 | 759,000 |
Jul 10, 2023 | 31.63 | 31.80 | 31.62 | 31.72 | 31.51 | 459,900 |
Jul 7, 2023 | 31.67 | 31.71 | 31.46 | 31.54 | 31.33 | 909,200 |
Jul 6, 2023 | 32.36 | 32.36 | 32.04 | 32.30 | 32.09 | 683,000 |
Jul 5, 2023 | 32.78 | 32.86 | 32.58 | 32.67 | 32.45 | 650,300 |
Jul 3, 2023 | 33.00 | 33.11 | 32.78 | 33.07 | 32.85 | 564,300 |
Jun 30, 2023 | 33.22 | 33.48 | 33.21 | 33.43 | 33.21 | 559,000 |
Jun 29, 2023 | 32.85 | 32.97 | 32.85 | 32.91 | 32.69 | 519,400 |
Jun 28, 2023 | 32.99 | 33.10 | 32.95 | 32.97 | 32.75 | 568,700 |
Jun 27, 2023 | 32.89 | 33.16 | 32.84 | 33.13 | 32.91 | 576,900 |
Jun 26, 2023 | 32.88 | 32.99 | 32.81 | 32.91 | 32.69 | 425,200 |
Jun 23, 2023 | 32.95 | 33.16 | 32.92 | 33.01 | 32.79 | 501,100 |
Jun 22, 2023 | 32.89 | 33.15 | 32.87 | 33.15 | 32.93 | 611,900 |
Jun 21, 2023 | 33.12 | 33.24 | 33.02 | 33.17 | 32.95 | 560,700 |
Jun 20, 2023 | 33.49 | 33.59 | 33.26 | 33.31 | 33.09 | 1,343,700 |
Jun 16, 2023 | 33.94 | 34.07 | 33.87 | 34.04 | 33.81 | 2,030,400 |
Jun 15, 2023 | 33.18 | 33.50 | 33.10 | 33.49 | 33.27 | 1,026,400 |
Jun 14, 2023 | 32.70 | 32.76 | 32.51 | 32.60 | 32.38 | 534,700 |
Jun 13, 2023 | 32.34 | 32.55 | 32.26 | 32.49 | 32.27 | 555,900 |
Jun 12, 2023 | 32.15 | 32.15 | 31.94 | 32.08 | 31.87 | 450,400 |
Jun 9, 2023 | 31.83 | 31.94 | 31.79 | 31.90 | 31.69 | 545,100 |
Jun 8, 2023 | 31.93 | 32.14 | 31.82 | 32.14 | 31.93 | 387,000 |
Jun 7, 2023 | 32.18 | 32.26 | 31.88 | 31.89 | 31.68 | 519,400 |
Jun 6, 2023 | 32.15 | 32.16 | 31.90 | 32.01 | 31.80 | 568,700 |
Jun 5, 2023 | 31.96 | 32.14 | 31.96 | 32.07 | 31.86 | 607,600 |
Jun 2, 2023 | 32.05 | 32.16 | 31.98 | 32.12 | 31.91 | 788,200 |
Jun 1, 2023 | 31.78 | 31.91 | 31.65 | 31.88 | 31.67 | 694,800 |
May 31, 2023 | 31.46 | 31.58 | 31.04 | 31.30 | 31.09 | 1,094,600 |
May 30, 2023 | 30.93 | 30.99 | 30.72 | 30.77 | 30.57 | 725,100 |
May 26, 2023 | 30.56 | 30.71 | 30.54 | 30.69 | 30.49 | 616,600 |
May 25, 2023 | 30.20 | 30.31 | 30.10 | 30.22 | 30.02 | 769,600 |
May 24, 2023 | 30.41 | 30.62 | 30.33 | 30.51 | 30.31 | 1,280,300 |
May 23, 2023 | 31.14 | 31.15 | 30.78 | 30.82 | 30.61 | 1,358,600 |
May 22, 2023 | 30.99 | 31.07 | 30.86 | 30.94 | 30.73 | 529,000 |
May 19, 2023 | 31.02 | 31.24 | 30.99 | 31.12 | 30.91 | 562,100 |
May 18, 2023 | 30.86 | 30.97 | 30.81 | 30.95 | 30.74 | 590,900 |
May 17, 2023 | 30.72 | 30.88 | 30.58 | 30.84 | 30.63 | 470,400 |
May 16, 2023 | 30.87 | 30.93 | 30.81 | 30.88 | 30.67 | 407,400 |
May 15, 2023 | 31.10 | 31.12 | 30.86 | 30.94 | 30.73 | 542,400 |
May 12, 2023 | 31.03 | 31.10 | 30.91 | 31.01 | 30.80 | 488,900 |
May 11, 2023 | 31.10 | 31.24 | 30.90 | 31.20 | 30.99 | 750,400 |
May 10, 2023 | 30.97 | 31.13 | 30.88 | 31.11 | 30.90 | 1,889,500 |
May 9, 2023 | 31.04 | 31.26 | 30.97 | 30.98 | 30.77 | 2,142,900 |
May 8, 2023 | 30.61 | 30.67 | 30.39 | 30.49 | 30.29 | 879,700 |
May 5, 2023 | 30.53 | 30.76 | 30.37 | 30.55 | 30.35 | 2,197,500 |
May 4, 2023 | 30.60 | 30.82 | 30.56 | 30.62 | 30.42 | 1,875,000 |
May 3, 2023 | 31.62 | 31.73 | 31.48 | 31.50 | 31.29 | 1,041,600 |
May 2, 2023 | 31.96 | 32.00 | 31.12 | 31.57 | 31.36 | 1,696,700 |
May 1, 2023 | 33.10 | 33.30 | 33.08 | 33.12 | 32.90 | 384,900 |
Apr 28, 2023 | 32.86 | 33.23 | 32.84 | 33.11 | 32.89 | 648,000 |
Apr 27, 2023 | 0.47 Dividend | |||||
Apr 27, 2023 | 32.55 | 32.91 | 32.54 | 32.89 | 32.67 | 653,000 |
Apr 26, 2023 | 33.27 | 33.34 | 33.06 | 33.09 | 32.41 | 626,900 |
Apr 25, 2023 | 33.56 | 33.62 | 33.40 | 33.40 | 32.71 | 493,000 |
Apr 24, 2023 | 33.82 | 33.89 | 33.75 | 33.78 | 33.08 | 560,500 |
Apr 21, 2023 | 33.73 | 33.86 | 33.58 | 33.81 | 33.11 | 602,800 |
Apr 20, 2023 | 33.18 | 33.53 | 33.16 | 33.44 | 32.75 | 580,000 |
Related Tickers
TRI Thomson Reuters Corporation
150.22
-0.38%
RBA RB Global, Inc.
72.61
+0.17%
RTO Rentokil Initial plc
26.45
+3.28%
DLB Dolby Laboratories, Inc.
78.18
-0.14%
WKL.AS Wolters Kluwer N.V.
140.55
-0.60%
CPRT Copart, Inc.
52.88
-0.60%
ARMK Aramark
31.87
+2.15%
GPN Global Payments Inc.
122.10
-0.07%
CTAS Cintas Corporation
661.29
-0.17%
MMS Maximus, Inc.
81.44
+1.75%