Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RELX PLC (RELX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.79-0.17 (-0.59%)
At close: 04:00PM EDT
28.79 -0.01 (-0.03%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202228.9529.0028.7528.7928.79756,000
Aug 18, 202228.9329.0128.8328.9628.96723,000
Aug 17, 202228.8128.9628.7128.8628.86619,000
Aug 16, 202228.7428.9928.7328.9528.95573,000
Aug 15, 202228.9229.0228.8628.9928.99481,300
Aug 12, 202228.7529.0128.7529.0129.01479,100
Aug 11, 202229.0229.1328.8728.9128.91599,500
Aug 10, 202229.3929.6129.3529.5029.50557,900
Aug 09, 202229.0729.2229.0029.0429.04710,400
Aug 08, 202229.2029.2428.9129.0029.00446,300
Aug 05, 202229.0029.0128.6828.8928.89623,500
Aug 04, 202229.2029.4429.1929.4329.43478,600
Aug 04, 20220.19 Dividend
Aug 03, 202229.3429.6229.2329.5429.35703,400
Aug 02, 202229.4829.6029.2629.2629.07525,100
Aug 01, 202229.6329.7529.4829.5329.34550,100
Jul 29, 202229.2429.5629.1229.5229.33728,200
Jul 28, 202228.7929.2528.6829.1828.99682,700
Jul 27, 202228.3428.7728.3128.7228.54631,500
Jul 26, 202228.1328.3328.1028.2828.10914,300
Jul 25, 202228.2928.3428.1428.2728.09760,700
Jul 22, 202228.1928.4228.1128.2328.05651,200
Jul 21, 202227.8728.2427.8128.2328.05905,800
Jul 20, 202227.7727.8227.6027.7227.54891,100
Jul 19, 202227.6427.8927.6127.8727.69804,200
Jul 18, 202227.4727.6127.2527.2927.111,474,800
Jul 15, 202227.0827.3927.0427.3827.20901,400
Jul 14, 202226.8127.0926.6627.0326.861,017,900
Jul 13, 202226.5927.0826.5926.9126.741,013,500
Jul 12, 202226.9127.0126.7226.7926.62724,300
Jul 11, 202226.9127.0926.8226.9626.79723,000
Jul 08, 202226.8827.1526.8626.9926.82893,200
Jul 07, 202227.0227.1726.9427.1526.98921,000
Jul 06, 202226.9727.1626.8227.0926.921,474,900
Jul 05, 202225.9326.3425.8326.3226.152,185,600
Jul 01, 202226.6626.8426.4526.7626.594,343,600
Jun 30, 202226.8027.1426.7326.9426.772,291,700
Jun 29, 202226.8727.1226.7627.0626.89910,500
Jun 28, 202227.2027.2626.7526.7726.601,098,700
Jun 27, 202227.3027.5527.2127.2927.113,397,300
Jun 24, 202226.9827.2126.9127.2127.03906,700
Jun 23, 202226.0626.1525.8826.0925.92646,600
Jun 22, 202225.6726.1825.6725.9625.79954,800
Jun 21, 202225.8025.8925.6925.7525.58982,500
Jun 17, 202225.5625.6925.3625.5425.381,075,400
Jun 16, 202225.4725.6325.3925.5025.341,272,300
Jun 15, 202225.4125.9025.2825.7325.561,270,400
Jun 14, 202225.4025.4224.8124.9424.781,574,700
Jun 13, 202226.1826.2825.9526.0325.861,069,200
Jun 10, 202226.6926.7526.3926.6126.441,179,700
Jun 09, 202227.3727.5327.0327.0326.86884,900
Jun 08, 202227.6027.7927.5427.6027.42943,100
Jun 07, 202227.8528.1527.7728.1327.951,084,400
Jun 06, 202228.1228.2827.9127.9527.771,568,700
Jun 03, 202227.7027.8027.5927.7627.58782,100
Jun 02, 202227.6428.1027.5328.0827.901,078,400
Jun 01, 202228.3428.3527.4927.6427.461,130,500
May 31, 202228.6628.8728.5828.6428.461,514,700
May 27, 202228.8529.1628.8329.0228.831,135,300
May 26, 202228.5428.7928.5128.7228.54821,600
May 25, 202228.7028.8528.5028.7028.521,298,800
May 24, 202229.1629.2228.8829.1328.941,041,900
May 23, 202228.8529.0428.7429.0228.83999,300
May 20, 202228.4228.5027.9828.4128.231,141,700
May 19, 202227.6028.1827.5428.0227.841,248,500
May 18, 202228.3528.5328.0928.1427.962,943,400
May 17, 202228.7228.8228.4728.8028.611,963,300
May 16, 202228.4128.5428.1328.4328.25877,400
May 13, 202227.6728.2327.6628.2128.031,116,500
May 12, 202227.5327.6927.1827.4327.251,246,600
May 11, 202228.1528.4727.7927.8227.641,048,600
May 10, 202228.4828.5628.1628.4028.221,308,400
May 09, 202228.3428.4528.1028.1727.991,465,600
May 06, 202228.6028.6828.3428.5328.351,410,200
May 05, 202229.6329.7529.0629.2529.062,205,900
May 04, 202229.6030.0129.2429.9429.751,128,100
May 03, 202229.5229.5229.2129.3429.151,075,800
May 02, 202229.1929.3028.9029.2929.101,499,400
Apr 29, 202230.0330.1029.4229.4529.261,022,500
Apr 28, 202230.0230.4529.8730.3230.121,291,300
Apr 28, 20220.482 Dividend
Apr 27, 202230.2030.5030.1030.2229.551,690,600
Apr 26, 202230.9530.9830.1430.1429.471,046,900
Apr 25, 202230.5430.9030.4430.8830.191,026,400
Apr 22, 202231.1031.1030.5230.5329.85968,200
Apr 21, 202231.3531.3930.9030.9630.271,570,300
Apr 20, 202231.1431.4631.1131.3530.651,393,100
Apr 19, 202231.0731.4031.0531.3630.661,083,100
Apr 18, 202231.4331.8031.4331.5230.82551,100
Apr 14, 202231.7931.8831.5731.5830.88823,200
Apr 13, 202231.2331.5631.2031.5430.84923,100
Apr 12, 202231.2931.4030.9831.0430.35656,400
Apr 11, 202231.7431.7931.5431.5730.87594,200
Apr 08, 202231.7131.8531.5931.7030.99726,600
Apr 07, 202232.0032.2431.8332.1931.47602,000
Apr 06, 202231.7732.0031.6731.9231.21956,900
Apr 05, 202231.7132.0431.6831.7831.07909,300
Apr 04, 202231.5531.6831.4831.6330.93776,100
Apr 01, 202231.1231.1530.9331.1430.45517,800
Mar 31, 202231.3031.5031.1031.1030.41629,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement