Indicators

Relx Plc ADR (NY: RELX )

44.07 +0.15 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.85	28.92	28.26	28.29	1,064,320	-0.84(-2.87%)
Apr 28, 2022	28.84	29.25	28.70	29.13	1,344,098	+0.52(+1.83%)
Apr 27, 2022	28.59	28.87	28.49	28.61	1,786,031	+0.08(+0.27%)
Apr 26, 2022	29.30	29.32	28.52	28.53	1,106,017	-0.70(-2.40%)
Apr 25, 2022	28.91	29.25	28.81	29.23	1,084,304	+0.33(+1.15%)
Apr 22, 2022	29.44	29.44	28.89	28.90	1,022,988	-0.41(-1.39%)
Apr 21, 2022	29.67	29.71	29.24	29.31	1,658,976	-0.37(-1.24%)
Apr 20, 2022	29.48	29.78	29.45	29.67	1,471,792	-0.01(-0.03%)
Apr 19, 2022	29.41	29.72	29.39	29.68	1,144,229	-0.15(-0.51%)
Apr 18, 2022	29.75	30.10	29.75	29.84	582,252	-0.06(-0.19%)
Apr 14, 2022	30.09	30.18	29.88	29.89	869,634	+0.04(+0.13%)
Apr 13, 2022	29.56	29.87	29.53	29.85	975,201	+0.47(+1.61%)
Apr 12, 2022	29.62	29.72	29.32	29.38	693,482	-0.50(-1.68%)
Apr 11, 2022	30.04	30.09	29.85	29.88	627,770	-0.12(-0.41%)
Apr 08, 2022	30.02	30.14	29.90	30.01	767,656	-0.46(-1.52%)
Apr 07, 2022	30.29	30.51	30.12	30.47	636,001	+0.26(+0.85%)
Apr 06, 2022	30.07	30.29	29.97	30.21	1,010,882	+0.13(+0.44%)
Apr 05, 2022	30.02	30.33	29.99	30.08	960,628	+0.14(+0.47%)
Apr 04, 2022	29.86	29.99	29.80	29.94	819,942	+0.46(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.