Skip to main content

RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) (NY:RELX)

54.34 +0.54 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 54.04 54.37 53.94 54.34 950,108 +0.54(+1.00%)
Jun 27, 2025 53.53 54.08 53.49 53.80 776,847 +0.49(+0.92%)
Jun 26, 2025 53.23 53.32 53.02 53.31 749,618 +0.24(+0.45%)
Jun 25, 2025 53.39 53.46 53.04 53.07 952,872 -0.24(-0.45%)
Jun 24, 2025 53.35 53.48 52.98 53.31 767,432 +0.20(+0.38%)
Jun 23, 2025 52.34 53.11 52.23 53.11 997,659 +1.00(+1.92%)
Jun 20, 2025 52.82 52.83 52.10 52.11 734,713 -0.20(-0.38%)
Jun 18, 2025 52.54 52.64 52.29 52.31 701,974 -0.18(-0.34%)
Jun 17, 2025 52.94 53.05 52.41 52.49 835,535 -0.81(-1.52%)
Jun 16, 2025 53.34 53.74 53.25 53.30 1,098,360 +0.54(+1.02%)
Jun 13, 2025 52.82 53.04 52.65 52.76 532,504 -0.50(-0.94%)
Jun 12, 2025 53.58 53.58 53.16 53.26 668,639 +0.29(+0.55%)
Jun 11, 2025 52.88 53.16 52.84 52.97 655,529 +0.00(+0.00%)
Jun 10, 2025 53.35 53.35 52.84 52.97 752,168 -0.06(-0.11%)
Jun 09, 2025 53.38 53.45 53.00 53.03 696,225 -0.65(-1.21%)
Jun 06, 2025 53.67 53.84 53.60 53.68 852,993 -0.12(-0.22%)
Jun 05, 2025 54.24 54.31 53.54 53.80 2,057,400 -0.56(-1.03%)
Jun 04, 2025 54.24 54.59 54.09 54.36 1,378,369 +0.30(+0.55%)
Jun 03, 2025 54.12 54.37 53.76 54.06 1,029,674 -0.51(-0.93%)
Jun 02, 2025 54.08 54.59 53.90 54.57 717,214 +0.65(+1.21%)
May 30, 2025 53.98 54.12 53.65 53.92 1,023,290 -0.01(-0.02%)
May 29, 2025 53.50 54.05 53.43 53.93 1,096,618 -1.12(-2.03%)
May 28, 2025 55.10 55.26 54.69 55.05 2,376,001 -0.61(-1.10%)
May 27, 2025 56.31 56.33 55.62 55.66 782,492 +0.22(+0.40%)
May 23, 2025 55.32 55.67 55.22 55.44 873,659 +0.46(+0.84%)
May 22, 2025 54.57 55.10 54.54 54.98 601,764 -0.12(-0.22%)
May 21, 2025 55.37 55.58 55.04 55.10 728,914 +0.11(+0.20%)
May 20, 2025 54.96 55.05 54.78 54.99 445,347 -0.04(-0.07%)
May 19, 2025 54.42 55.05 54.42 55.03 499,232 +0.46(+0.84%)
May 16, 2025 54.13 54.57 54.07 54.57 432,408 +0.53(+0.98%)
May 15, 2025 53.62 54.11 53.58 54.04 717,788 +0.98(+1.85%)
May 14, 2025 53.35 53.40 52.96 53.06 562,944 +0.66(+1.26%)
May 13, 2025 52.20 52.49 52.02 52.40 969,374 +0.57(+1.10%)
May 12, 2025 51.75 51.85 51.29 51.83 1,256,514 -2.02(-3.75%)
May 09, 2025 53.46 53.90 53.32 53.85 655,063 +0.35(+0.65%)
May 08, 2025 54.15 54.17 53.50 53.50 663,526 -0.80(-1.48%)
May 07, 2025 53.98 54.42 53.96 54.30 770,621 -0.06(-0.11%)
May 06, 2025 54.47 54.54 54.28 54.36 569,815 -0.11(-0.20%)
May 05, 2025 54.31 54.64 54.21 54.47 419,642 +0.02(+0.04%)
May 02, 2025 54.35 54.51 54.11 54.45 1,156,126 +0.93(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.