Dark

RELX
RELX PLC
stock NYSE ADR

At Close

Jun 30, 2026 3:59:56 PM EDT

31.69USD+1.278%(+0.40)2,282,632

31.68Bid 35.70Ask 4.02Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

31.29USD0.000%(0.00)34,397

After-hours

Jun 30, 2026 4:10:30 PM EDT

31.67USD-0.063%(-0.02)103,283

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	31.3100	31.7100	31.230000	31.6900	+1.278%	2,282,632	0.000%
2026-06-29	31.4700	31.6000	31.220000	31.2900	-0.160%	2,178,493	+1.278%
2026-06-26	30.3650	31.4450	30.290000	31.3400	+1.358%	3,080,623	+1.117%
2026-06-25	31.1200	31.6400	30.845000	30.9200	-0.738%	3,509,261	+2.490%
2026-06-24	31.2000	31.5700	31.140000	31.1500	-0.192%	2,629,536	+1.734%
2026-06-23	31.5300	31.5700	30.990000	31.2100	+1.233%	2,961,676	+1.538%
2026-06-22	31.2000	31.4700	30.760000	30.8300	-1.123%	2,314,233	+2.789%
2026-06-18	31.2800	31.4000	31.040000	31.1800	-2.593%	2,296,540	+1.636%
2026-06-17	32.6700	33.0500	31.980000	32.0100	-2.409%	2,616,930	-1.000%
2026-06-16	33.1200	33.2000	32.465000	32.8000	-0.122%	2,436,349	-3.384%
2026-06-15	33.3800	33.5800	32.705000	32.8400	-2.667%	2,804,942	-3.502%
2026-06-12	33.2350	33.7400	32.870000	33.7400	+1.903%	2,178,615	-6.076%
2026-06-11	33.6400	33.9500	32.935000	33.1100	-2.560%	3,143,143	-4.289%
2026-06-10	33.6400	34.4300	33.410000	33.9800	-2.748%	2,630,598	-6.739%
2026-06-09	34.4100	35.0700	34.340000	34.9400	+1.217%	2,043,345	-9.302%
2026-06-08	34.8100	34.9200	34.490000	34.5200	-1.792%	2,468,911	-8.198%
2026-06-05	35.3700	35.6150	34.900000	35.1500	+2.002%	2,262,461	-9.844%
2026-06-04	34.6000	34.8300	34.245000	34.4600	+4.742%	3,249,862	-8.038%
2026-06-03	33.5500	33.5681	32.840000	32.9000	-1.438%	1,972,259	-3.678%
2026-06-02	33.8700	34.0600	33.115000	33.3800	-3.526%	2,935,376	-5.063%
2026-06-01	33.7200	34.6900	33.630000	34.6000	+5.520%	3,064,902	-8.410%
2026-05-29	32.2800	33.3850	32.240000	32.7900	-0.937%	3,758,359	-3.355%
2026-05-28	32.7000	33.3100	32.540000	33.1000	+0.761%	3,034,432	-4.260%
2026-05-27	32.4700	33.1350	32.450000	32.8500	-0.152%	4,053,301	-3.531%
2026-05-26	33.1900	33.2100	32.760000	32.9000	-0.333%	2,177,211	-3.678%
2026-05-22	33.0900	33.5800	32.830000	33.0100	-0.990%	1,704,964	-3.999%
2026-05-21	33.2700	33.4900	32.900000	33.3400	-0.774%	1,502,665	-4.949%
2026-05-20	32.8600	33.6050	32.660000	33.6000	+0.060%	2,280,424	-5.685%
2026-05-19	34.0600	34.1900	33.570000	33.5800	-1.119%	2,601,969	-5.628%
2026-05-18	32.7250	34.0100	32.530000	33.9600	+4.815%	2,498,437	-6.684%
2026-05-15	32.0400	32.4400	31.990000	32.4000	+2.988%	2,066,561	-2.191%
2026-05-14	31.9300	32.1600	31.450000	31.4600	-0.506%	2,765,067	+0.731%
2026-05-13	32.0700	32.1100	31.020000	31.6200	-3.509%	2,947,734	+0.221%
2026-05-12	33.0500	33.2300	32.530000	32.7700	-1.503%	3,554,674	-3.296%
2026-05-11	33.7100	33.7650	33.235000	33.2700	-0.923%	1,882,945	-4.749%
2026-05-08	33.8100	33.8200	33.315000	33.5800	-1.698%	2,007,639	-5.628%
2026-05-07	34.4900	34.6200	33.920000	34.1600	-4.448%	3,150,285	-7.231%
2026-05-06	36.4650	36.5200	35.630000	35.7500	-1.134%	2,520,538	-11.357%
2026-05-05	36.5800	36.5800	35.814500	36.1600	-0.550%	3,173,357	-12.362%
2026-05-04	36.5000	36.7854	36.275000	36.3600	+0.028%	1,485,649	-12.844%
2026-05-01	36.7100	36.8300	36.350000	36.3500	-0.656%	1,525,541	-12.820%
2026-04-30	36.4900	36.7850	36.090000	36.5900	+2.207%	3,106,221	-13.392%
2026-04-29	35.9200	35.9350	35.550000	35.8000	-0.583%	2,006,564	-11.480%
2026-04-28	35.8300	36.2600	35.780000	36.0100	-1.044%	2,080,706	-11.997%
2026-04-27	36.3500	36.9000	36.300000	36.3900	-0.383%	2,177,621	-12.916%
2026-04-24	36.2700	36.5700	36.051000	36.5300	+1.107%	2,822,208	-13.249%
2026-04-23	36.1900	36.2800	35.530000	36.1300	-0.386%	3,955,159	-12.289%
2026-04-22	37.1900	37.3600	36.105000	36.2700	-2.158%	3,772,912	-12.628%
2026-04-21	37.3600	37.7800	36.980000	37.0700	+0.898%	2,856,780	-14.513%
2026-04-20	36.5300	36.8200	36.470000	36.7400	+0.164%	1,651,059	-13.745%
2026-04-17	37.4000	37.4150	36.620000	36.6800	+1.298%	3,148,386	-13.604%
2026-04-16	36.4700	36.6700	36.200000	36.2100	+1.485%	2,655,307	-12.483%
2026-04-15	35.1700	35.8150	35.105000	35.6800	+2.795%	3,224,579	-11.183%
2026-04-14	34.7000	34.9900	34.590000	34.7100	+1.343%	1,860,901	-8.701%
2026-04-13	33.2000	34.3850	33.050000	34.2500	+2.853%	2,768,940	-7.474%
2026-04-10	33.7500	33.7600	32.920000	33.3000	-0.120%	3,012,047	-4.835%
2026-04-09	33.9400	34.0200	33.085000	33.3400	-1.739%	3,064,171	-4.949%
2026-04-08	34.5500	34.5500	33.890000	33.9300	+1.709%	2,466,136	-6.602%
2026-04-07	33.8100	33.8700	33.210000	33.3600	-0.744%	2,784,243	-5.006%
2026-04-06	33.4500	33.8400	33.315000	33.6100	+0.060%	1,422,603	-5.713%
2026-04-02	33.1700	33.8200	33.015000	33.5900	+1.083%	2,839,304	-5.656%
2026-04-01	33.2400	33.4800	32.570000	33.2300	+0.241%	2,926,248	-4.634%
2026-03-31	33.0200	33.5850	32.700000	33.1500	+1.221%	3,081,070	-4.404%
2026-03-30	32.2500	32.9300	32.130000	32.7500	+2.440%	3,177,218	-3.237%
2026-03-27	32.0000	32.1700	31.595000	31.9700	-0.312%	2,977,524	-0.876%
2026-03-26	31.8600	32.6900	31.860000	32.0700	-1.232%	4,225,910	-1.185%
2026-03-25	32.4600	32.7200	31.885000	32.4700	+0.031%	4,104,310	-2.402%
2026-03-24	33.1800	33.2550	32.410000	32.4600	-3.993%	4,813,331	-2.372%
2026-03-23	33.6600	33.9650	32.820000	33.8100	+1.349%	5,052,160	-6.270%
2026-03-20	33.6600	33.7400	33.150000	33.3600	-1.360%	3,842,551	-5.006%
2026-03-19	33.5900	34.3500	33.480000	33.8200	-0.118%	3,224,714	-6.298%
2026-03-18	34.4000	34.6800	33.835000	33.8600	-1.254%	5,362,095	-6.409%
2026-03-17	34.2900	35.1850	33.950000	34.2900	-0.522%	8,221,961	-7.582%
2026-03-16	33.9100	34.5550	33.820000	34.4700	+0.967%	2,301,098	-8.065%
2026-03-13	34.1700	34.4200	33.945000	34.1400	-0.117%	2,474,953	-7.176%
2026-03-12	34.8500	35.3100	34.145000	34.1800	-1.669%	2,970,655	-7.285%
2026-03-11	35.2400	35.5300	34.690000	34.7600	-1.222%	3,032,892	-8.832%
2026-03-10	35.8800	35.9150	34.730000	35.1900	-1.373%	3,978,207	-9.946%
2026-03-09	35.1800	35.8400	34.890000	35.6800	0.000%	3,696,931	-11.183%
2026-03-06	35.3200	35.7650	34.885000	35.6800	+1.421%	3,347,290	-11.183%
2026-03-05	34.2400	35.2150	34.230000	35.1800	+2.926%	3,461,278	-9.920%
2026-03-04	34.3900	34.7500	34.110000	34.1800	-2.175%	3,461,698	-7.285%
2026-03-03	33.9100	35.2100	33.760000	34.9400	+0.750%	4,254,723	-9.302%
2026-03-02	34.4500	34.8050	34.240000	34.6800	-0.316%	3,422,482	-8.622%
2026-02-27	34.6900	34.9000	34.210000	34.7900	+2.143%	4,941,569	-8.911%
2026-02-26	34.1600	34.2600	33.500000	34.0600	+4.191%	11,356,305	-6.958%
2026-02-25	32.5800	33.0300	32.160000	32.6900	+4.709%	5,672,869	-3.059%
2026-02-24	30.3300	31.4500	30.310000	31.2200	+2.361%	10,007,361	+1.505%
2026-02-23	31.0000	31.0100	30.260000	30.5000	-3.051%	3,927,155	+3.902%
2026-02-20	31.0900	31.6550	30.925000	31.4600	+1.517%	3,068,996	+0.731%
2026-02-19	31.6800	31.7200	30.720000	30.9900	+1.440%	6,323,943	+2.259%
2026-02-18	30.3100	30.5750	30.180000	30.5500	+0.328%	3,263,746	+3.732%
2026-02-17	30.7000	30.9000	30.120000	30.4500	-1.964%	4,647,582	+4.072%
2026-02-13	30.6600	31.1100	30.450000	31.0600	+7.810%	8,402,937	+2.028%
2026-02-12	28.3200	28.9500	27.845000	28.8100	+3.895%	8,034,227	+9.997%
2026-02-11	28.0300	28.1400	27.565000	27.7300	-5.326%	4,423,399	+14.281%
2026-02-10	29.1700	29.7850	29.090000	29.2900	-0.645%	3,942,340	+8.194%
2026-02-09	29.7400	29.8271	29.165000	29.4800	+0.340%	4,014,909	+7.497%
2026-02-06	29.4000	29.7100	29.260000	29.3800	-2.360%	4,915,024	+7.862%
2026-02-05	31.1500	31.3500	29.890000	30.0900	+1.041%	10,650,533	+5.317%
2026-02-04	29.7350	30.4300	29.211883	29.7800	-2.393%	7,426,238	+6.414%
2026-02-03	30.5000	30.8250	29.530000	30.5100	-14.129%	8,406,615	+3.868%
2026-02-02	36.0900	36.1000	35.420000	35.5300	-0.754%	2,399,317	-10.808%
2026-01-30	35.9600	36.1100	35.485000	35.8000	-1.023%	3,475,072	-11.480%
2026-01-29	36.5400	36.6600	35.855000	36.1700	-3.237%	5,475,881	-12.386%
2026-01-28	37.6400	37.8700	37.240000	37.3800	-2.555%	3,919,999	-15.222%
2026-01-27	39.1800	39.2200	37.620000	38.3600	-2.911%	3,944,543	-17.388%
2026-01-26	39.5900	39.8600	39.460000	39.5100	-0.977%	2,085,904	-19.792%
2026-01-23	39.4600	39.9792	39.440000	39.9000	+0.151%	2,173,620	-20.576%
2026-01-22	39.1800	39.9250	39.180000	39.8400	-1.190%	3,067,594	-20.457%
2026-01-21	39.8300	40.4592	39.800000	40.3200	+0.074%	2,485,746	-21.404%
2026-01-20	40.3800	40.7650	40.220000	40.2900	-3.219%	9,132,240	-21.345%
2026-01-16	41.6300	41.6700	41.250000	41.6300	-0.526%	1,359,708	-23.877%
2026-01-15	41.7600	42.0200	41.670000	41.8500	-0.167%	2,012,992	-24.277%
2026-01-14	41.9000	42.0150	41.510000	41.9200	-0.640%	1,753,931	-24.404%
2026-01-13	42.7800	42.8700	42.000000	42.1900	-1.356%	1,548,144	-24.887%
2026-01-12	43.1400	43.3600	42.570000	42.7700	-0.858%	3,568,395	-25.906%
2026-01-09	42.4900	43.1500	42.280000	43.1400	+1.865%	2,848,988	-26.541%
2026-01-08	41.8400	42.5650	41.840000	42.3500	+0.403%	2,717,770	-25.171%
2026-01-07	42.9500	43.0300	42.170000	42.1800	+1.200%	2,572,483	-24.870%
2026-01-06	41.3600	41.8000	41.210000	41.6800	-1.021%	1,743,246	-23.968%
2026-01-05	40.8900	42.2850	40.770000	42.1100	+5.804%	2,751,420	-24.745%
2026-01-02	40.7500	40.7700	39.780000	39.8000	-1.534%	2,541,262	-20.377%
2025-12-31	40.8000	40.9232	40.420000	40.4200	-1.678%	1,451,337	-21.598%
2025-12-30	41.0300	41.2350	41.030000	41.1100	-0.652%	996,348	-22.914%
2025-12-29	41.3300	41.4773	41.150000	41.3800	+0.657%	1,250,447	-23.417%
2025-12-26	41.1200	41.2400	40.961000	41.1100	+0.049%	749,710	-22.914%
2025-12-24	41.0800	41.1550	41.009700	41.0900	-0.097%	407,290	-22.877%
2025-12-23	41.0000	41.1500	40.840000	41.1300	+0.366%	1,353,416	-22.952%
2025-12-22	40.9100	41.1800	40.860000	40.9800	+0.614%	1,805,353	-22.670%
2025-12-19	40.7300	40.9160	40.565000	40.7300	+0.197%	2,305,076	-22.195%
2025-12-18	40.7500	41.0700	40.620000	40.6500	+0.222%	2,516,270	-22.042%
2025-12-17	40.6200	41.0100	40.500000	40.5600	-0.637%	2,311,058	-21.869%
2025-12-16	40.5200	40.9900	40.510000	40.8200	-0.633%	1,402,668	-22.366%
2025-12-15	41.0700	41.3600	40.934700	41.0800	+1.734%	1,884,705	-22.858%
2025-12-12	40.2500	40.4500	40.165000	40.3800	+0.248%	1,444,878	-21.521%
2025-12-11	40.1000	40.4150	40.070000	40.2800	+0.499%	1,699,038	-21.326%
2025-12-10	39.8700	40.1700	39.830000	40.0800	+1.366%	2,408,525	-20.933%
2025-12-09	40.0300	40.1036	39.460000	39.5400	+0.152%	1,759,577	-19.853%
2025-12-08	39.8000	39.8800	39.404800	39.4800	-2.083%	1,704,207	-19.732%
2025-12-05	40.6800	40.7500	40.245000	40.3200	-0.543%	2,277,996	-21.404%
2025-12-04	40.6300	40.7600	40.480000	40.5400	+0.871%	1,623,724	-21.830%
2025-12-03	40.0300	40.3350	40.020000	40.1900	+1.158%	2,138,117	-21.150%
2025-12-02	39.6500	39.7900	39.580000	39.7300	+0.025%	3,966,973	-20.237%
2025-12-01	39.9500	40.0600	39.720000	39.7200	-1.219%	3,584,361	-20.217%
2025-11-28	40.1400	40.3300	40.130000	40.2100	+0.075%	1,047,581	-21.189%
2025-11-26	40.2050	40.3400	40.120000	40.1800	-0.471%	1,450,528	-21.130%
2025-11-25	39.9500	40.4200	39.940000	40.3700	+0.050%	3,297,449	-21.501%
2025-11-24	40.4400	40.4600	40.150000	40.3500	-0.616%	2,835,152	-21.462%
2025-11-21	40.5900	40.9600	40.310000	40.6000	+2.551%	2,808,869	-21.946%
2025-11-20	39.8400	39.9700	39.305000	39.5900	-0.528%	2,839,859	-19.955%
2025-11-19	39.8000	39.9700	39.435000	39.8000	-1.167%	2,907,262	-20.377%
2025-11-18	40.2700	40.3550	40.000000	40.2700	-0.272%	2,085,241	-21.306%
2025-11-17	41.0500	41.1100	40.335000	40.3800	-2.299%	2,397,518	-21.521%
2025-11-14	40.9700	41.3700	40.770000	41.3300	-0.217%	2,595,734	-23.324%
2025-11-13	41.3900	41.7300	41.350000	41.4200	+0.145%	1,675,582	-23.491%
2025-11-12	41.7800	41.9500	40.970000	41.3600	-2.637%	1,838,467	-23.380%
2025-11-11	42.4400	42.6600	42.340000	42.4800	+1.071%	840,031	-25.400%
2025-11-10	41.8300	42.0600	41.640000	42.0300	-0.568%	1,451,792	-24.601%
2025-11-07	42.0200	42.3250	41.810000	42.2700	-2.581%	2,179,350	-25.030%
2025-11-06	43.3300	43.4900	42.780000	43.3900	-2.669%	1,372,762	-26.965%
2025-11-05	44.4000	44.7900	44.350000	44.5800	+0.632%	829,577	-28.914%
2025-11-04	44.2900	44.5300	44.030000	44.3000	+0.294%	1,100,349	-28.465%
2025-11-03	44.1700	44.2300	43.920000	44.1700	-0.158%	969,445	-28.254%
2025-10-31	44.1300	44.2850	43.880000	44.2400	-0.293%	1,073,009	-28.368%
2025-10-30	44.1600	44.6900	44.060000	44.3700	-0.716%	1,775,843	-28.578%
2025-10-29	45.7300	45.7300	44.625000	44.6900	-3.331%	1,807,297	-29.089%
2025-10-28	46.5800	46.7600	46.220000	46.2300	-0.879%	999,608	-31.451%
2025-10-27	46.9000	46.9750	46.550000	46.6400	+0.150%	1,146,963	-32.054%
2025-10-24	46.9600	46.9600	46.410000	46.5700	+1.349%	1,208,319	-31.952%
2025-10-23	45.9600	46.1200	45.560000	45.9500	-1.816%	1,039,143	-31.034%
2025-10-22	46.7200	47.2200	46.650000	46.8000	+1.102%	931,407	-32.286%
2025-10-21	46.2100	46.5000	46.180000	46.2900	+0.390%	1,118,809	-31.540%
2025-10-20	45.5100	46.1100	45.490000	46.1100	+1.946%	1,194,766	-31.273%
2025-10-17	44.8100	45.2300	44.770000	45.2300	+0.022%	1,415,928	-29.936%
2025-10-16	45.1500	45.3300	44.865000	45.2200	+0.444%	1,379,226	-29.920%
2025-10-15	44.8600	45.3100	44.810000	45.0200	-0.902%	983,610	-29.609%
2025-10-14	45.3500	45.5850	45.305000	45.4300	+0.665%	1,019,517	-30.244%
2025-10-13	44.9700	45.3900	44.850000	45.1300	+0.692%	1,021,919	-29.781%
2025-10-10	45.0000	45.2100	44.750000	44.8200	-0.731%	1,564,536	-29.295%
2025-10-09	45.4000	45.4400	44.820000	45.1500	-1.505%	1,334,003	-29.812%
2025-10-08	46.0700	46.1100	45.620000	45.8400	+0.880%	1,298,110	-30.868%
2025-10-07	45.5600	45.6900	45.220000	45.4400	-2.090%	1,039,990	-30.260%
2025-10-06	46.7700	46.7800	46.170000	46.4100	0.000%	1,897,598	-31.717%
2025-10-03	46.1800	46.6300	46.140000	46.4100	-0.429%	1,064,804	-31.717%
2025-10-02	46.6600	46.7350	46.280000	46.6100	-0.977%	1,742,531	-32.010%
2025-10-01	47.5200	47.5800	46.985000	47.0700	-1.445%	1,752,392	-32.675%
2025-09-30	47.6600	47.9700	47.580000	47.7600	+1.337%	1,507,285	-33.647%
2025-09-29	47.1700	47.3450	47.075000	47.1300	+0.641%	876,397	-32.760%
2025-09-26	46.6900	46.9200	46.590000	46.8300	+1.188%	1,028,661	-32.330%
2025-09-25	46.1900	46.3250	46.095000	46.2800	-0.194%	913,114	-31.525%
2025-09-24	46.3600	46.5800	46.255000	46.3700	-0.215%	860,442	-31.658%
2025-09-23	46.7800	46.9600	46.320000	46.4700	-1.296%	815,537	-31.805%
2025-09-22	46.6600	47.1250	46.590000	47.0800	+0.106%	756,540	-32.689%
2025-09-19	47.2000	47.4300	46.855000	47.0300	-1.218%	1,170,358	-32.617%
2025-09-18	48.3150	48.4000	47.590000	47.6100	+1.104%	1,961,970	-33.438%
2025-09-17	47.0500	47.5750	46.980000	47.0900	+0.857%	1,018,809	-32.703%
2025-09-16	46.9200	46.9903	46.630000	46.6900	-0.363%	1,059,823	-32.127%
2025-09-15	46.8500	47.0000	46.710000	46.8600	+0.774%	1,846,447	-32.373%
2025-09-12	46.8600	46.9150	46.500000	46.5000	+0.367%	1,045,274	-31.849%
2025-09-11	45.5000	46.3900	45.435000	46.3300	+2.659%	1,441,959	-31.599%
2025-09-10	46.4500	46.4850	45.060000	45.1300	-4.365%	2,272,689	-29.781%
2025-09-09	47.2900	47.4350	47.130000	47.1900	-0.254%	887,572	-32.846%
2025-09-08	47.2000	47.3950	47.090000	47.3100	+0.553%	1,197,241	-33.016%
2025-09-05	47.1300	47.4000	46.915000	47.0500	+0.534%	1,524,739	-32.646%
2025-09-04	46.8700	46.9299	46.620000	46.8000	+2.139%	1,991,787	-32.286%
2025-09-03	45.6100	45.8800	45.410000	45.8200	+0.836%	1,405,140	-30.838%
2025-09-02	45.8000	45.9800	45.200000	45.4400	-2.636%	2,777,834	-30.260%
2025-08-29	46.5600	46.7100	46.440000	46.6700	-0.618%	1,853,527	-32.098%
2025-08-28	47.4000	47.5200	46.910000	46.9600	-1.901%	2,261,685	-32.517%
2025-08-27	47.7900	48.0150	47.710000	47.8700	+0.021%	1,815,663	-33.800%
2025-08-26	47.7500	47.9150	47.475000	47.8600	+0.146%	1,283,727	-33.786%
2025-08-25	48.1900	48.4300	47.770000	47.7900	-1.342%	1,056,186	-33.689%
2025-08-22	48.2300	48.6100	48.205000	48.4400	+0.519%	1,426,775	-34.579%
2025-08-21	48.2800	48.4550	48.060000	48.1900	-1.027%	1,029,271	-34.239%
2025-08-20	48.7000	48.9750	48.655000	48.6900	+1.883%	2,027,742	-34.915%
2025-08-19	47.6100	47.8550	47.570000	47.7900	-0.063%	1,680,616	-33.689%
2025-08-18	47.7500	47.9850	47.725000	47.8200	-0.292%	1,306,506	-33.731%
2025-08-15	47.6700	48.1300	47.535000	47.9600	+0.566%	1,418,403	-33.924%
2025-08-14	47.4800	47.9000	47.450000	47.6900	-0.167%	1,213,147	-33.550%
2025-08-13	47.6800	47.8500	47.490000	47.7700	-0.125%	1,992,486	-33.661%
2025-08-12	48.0500	48.0600	47.420000	47.8300	-0.437%	1,258,934	-33.745%
2025-08-11	48.2500	48.3400	47.885000	48.0400	+0.083%	1,092,592	-34.034%
2025-08-08	48.0500	48.3050	47.840000	48.0000	-2.676%	1,270,386	-33.979%
2025-08-07	49.4000	49.5200	49.170000	49.3200	+1.045%	1,403,794	-35.746%
2025-08-06	48.8100	49.0800	48.350000	48.8100	-3.518%	4,008,969	-35.075%
2025-08-05	51.4450	51.4600	50.510000	50.5900	-2.655%	1,652,303	-37.359%
2025-08-04	51.8300	51.9900	51.695000	51.9700	+0.737%	1,269,546	-39.023%
2025-08-01	51.8400	51.8600	51.360000	51.5900	-0.578%	1,259,196	-38.573%
2025-07-31	52.2000	52.2300	51.715000	51.8900	+0.212%	1,394,969	-38.929%
2025-07-30	51.7800	51.9800	51.540000	51.7800	-0.270%	1,226,551	-38.799%
2025-07-29	52.0300	52.1100	51.900000	51.9200	+0.290%	1,237,727	-38.964%
2025-07-28	52.3600	52.3600	51.745000	51.7700	-1.821%	1,299,249	-38.787%
2025-07-25	53.1500	53.2900	52.630000	52.7300	-1.825%	1,213,579	-39.901%
2025-07-24	53.0000	54.0200	52.960000	53.7100	+1.168%	1,384,176	-40.998%
2025-07-23	52.6500	53.2600	52.645000	53.0900	+0.778%	1,204,537	-40.309%
2025-07-22	52.6200	52.7200	52.363300	52.6800	+0.095%	1,069,097	-39.844%
2025-07-21	52.9800	53.0100	52.570000	52.6300	-0.510%	546,984	-39.787%
2025-07-18	53.5000	53.5000	52.765000	52.9000	-1.066%	814,914	-40.095%
2025-07-17	53.3600	53.6300	53.210000	53.4700	-0.521%	730,258	-40.733%
2025-07-16	53.4700	53.9250	53.370000	53.7500	+1.072%	1,934,528	-41.042%
2025-07-15	53.6600	53.6850	53.125000	53.1800	-1.281%	872,807	-40.410%
2025-07-14	53.2700	54.0300	53.190000	53.8700	+0.466%	1,091,389	-41.173%
2025-07-11	54.1900	54.1900	53.600000	53.6200	-1.052%	1,234,311	-40.899%
2025-07-10	54.1000	54.3000	53.829000	54.1900	+1.063%	833,957	-41.521%
2025-07-09	53.4100	53.6300	53.330000	53.6200	+0.131%	666,361	-40.899%
2025-07-08	53.4000	53.6300	53.320000	53.5500	+0.206%	942,358	-40.822%
2025-07-07	53.4200	53.7100	53.225000	53.4400	+0.470%	872,175	-40.700%
2025-07-03	52.7700	53.3200	52.730000	53.1900	+1.045%	604,665	-40.421%
2025-07-02	52.3100	52.6800	52.110000	52.6400	-2.356%	1,251,866	-39.799%
2025-07-01	53.9800	54.1600	53.580000	53.9100	-0.791%	907,227	-41.217%
2025-06-30	54.0400	54.3650	53.935000	54.3400	+1.004%	950,108	-41.682%
2025-06-27	53.5300	54.0800	53.490000	53.8000	+0.919%	776,847	-41.097%
2025-06-26	53.2300	53.3200	53.025000	53.3100	+0.452%	749,618	-40.555%
2025-06-25	53.3900	53.4600	53.040000	53.0700	-0.450%	952,992	-40.286%
2025-06-24	53.3500	53.4800	52.980000	53.3100	+0.377%	767,432	-40.555%
2025-06-23	52.3400	53.1100	52.230000	53.1100	+1.919%	997,659	-40.331%
2025-06-20	52.8200	52.8300	52.100000	52.1100	-0.382%	734,713	-39.186%
2025-06-18	52.5400	52.6400	52.290000	52.3100	-0.343%	701,974	-39.419%
2025-06-17	52.9400	53.0550	52.405000	52.4900	-1.520%	835,535	-39.627%
2025-06-16	53.3400	53.7400	53.250000	53.3000	+1.024%	1,098,360	-40.544%
2025-06-13	52.8200	53.0400	52.645000	52.7600	-0.939%	532,504	-39.936%
2025-06-12	53.5800	53.5800	53.155000	53.2600	+0.547%	668,639	-40.499%
2025-06-11	52.8800	53.1600	52.840000	52.9700	0.000%	655,529	-40.174%
2025-06-10	53.3500	53.3500	52.840000	52.9700	-0.113%	752,168	-40.174%
2025-06-09	53.3800	53.4500	53.000000	53.0300	-1.211%	696,227	-40.241%
2025-06-06	53.6700	53.8350	53.600000	53.6800	-0.223%	852,993	-40.965%
2025-06-05	54.2400	54.3100	53.540000	53.8000	-1.030%	2,057,484	-41.097%
2025-06-04	54.2400	54.5950	54.090000	54.3600	+0.555%	1,378,369	-41.703%
2025-06-03	54.1200	54.3650	53.760000	54.0600	-0.935%	1,029,677	-41.380%
2025-06-02	54.0800	54.5900	53.900000	54.5700	+1.205%	717,214	-41.928%
2025-05-30	53.9800	54.1200	53.645000	53.9200	-0.019%	1,023,290	-41.228%
2025-05-29	53.5000	54.0450	53.430000	53.9300	-2.035%	1,096,618	-41.239%
2025-05-28	55.1000	55.2550	54.687300	55.0500	-1.096%	2,376,001	-42.434%
2025-05-27	56.3100	56.3300	55.615000	55.6600	+0.397%	782,492	-43.065%
2025-05-23	55.3200	55.6750	55.220000	55.4400	+0.837%	873,659	-42.839%
2025-05-22	54.5700	55.1000	54.540000	54.9800	-0.218%	601,764	-42.361%
2025-05-21	55.3700	55.5750	55.040000	55.1000	+0.200%	728,914	-42.486%
2025-05-20	54.9600	55.0500	54.785000	54.9900	-0.073%	445,347	-42.371%
2025-05-19	54.4200	55.0500	54.420000	55.0300	+0.843%	499,232	-42.413%
2025-05-16	54.1300	54.5700	54.070000	54.5700	+0.981%	432,408	-41.928%
2025-05-15	53.6200	54.1100	53.580000	54.0400	+1.847%	717,788	-41.358%
2025-05-14	53.3500	53.4000	52.960000	53.0600	+1.260%	562,944	-40.275%
2025-05-13	52.2000	52.4900	52.020000	52.4000	+1.100%	969,374	-39.523%
2025-05-12	51.7500	51.8500	51.290000	51.8300	-3.751%	1,256,534	-38.858%
2025-05-09	53.4600	53.8966	53.320000	53.8500	-0.388%	655,063	-41.151%
2025-05-08	54.7200	54.7400	54.060000	54.0600	-1.476%	656,768	-41.380%
2025-05-07	54.5400	54.9850	54.520000	54.8700	-0.109%	762,653	-42.245%
2025-05-06	55.0400	55.1100	54.850000	54.9300	-0.200%	563,923	-42.308%
2025-05-05	54.8800	55.2100	54.776600	55.0400	+0.036%	415,303	-42.424%
2025-05-02	54.9200	55.0800	54.680000	55.0200	+1.738%	1,144,172	-42.403%
2025-05-01	54.1600	54.2900	53.930000	54.0800	-1.007%	768,813	-41.402%
2025-04-30	53.9300	54.8000	53.590000	54.6300	+1.562%	1,087,941	-41.992%
2025-04-29	53.4600	53.9000	53.430000	53.7900	+0.806%	684,211	-41.086%
2025-04-28	53.0500	53.4500	53.005000	53.3600	-0.355%	746,977	-40.611%
2025-04-25	53.4800	53.5600	53.060000	53.5500	+0.715%	518,571	-40.822%
2025-04-24	52.7200	53.3300	52.540000	53.1700	+0.892%	539,789	-40.399%
2025-04-23	52.4800	52.7900	52.230000	52.7000	-0.753%	902,408	-39.867%
2025-04-22	52.7600	53.1450	52.570000	53.1000	+1.978%	1,299,990	-40.320%
2025-04-21	52.1500	52.5500	51.670000	52.0700	-0.249%	994,629	-39.140%
2025-04-17	52.0100	52.5400	51.910000	52.2000	+1.953%	718,547	-39.291%
2025-04-16	51.7600	51.8771	50.980000	51.2000	-0.602%	755,810	-38.105%
2025-04-15	51.1600	51.6521	51.110000	51.5100	+2.773%	718,789	-38.478%
2025-04-14	49.5100	50.1700	49.430000	50.1200	+2.036%	948,482	-36.772%
2025-04-11	48.8400	49.7600	48.690000	49.1200	+0.204%	1,831,813	-35.485%
2025-04-10	48.5800	49.1600	47.720000	49.0200	+0.989%	1,334,902	-35.353%
2025-04-09	45.8700	48.8000	45.470000	48.5400	+7.129%	1,317,850	-34.714%
2025-04-08	46.6800	46.8900	44.960000	45.3100	-0.483%	985,778	-30.060%
2025-04-07	45.7300	47.4850	44.720000	45.5300	-5.461%	1,432,129	-30.398%
2025-04-04	50.1600	50.3200	48.130000	48.1600	-6.376%	1,321,661	-34.199%
2025-04-03	51.1400	51.8000	51.125000	51.4400	+0.902%	634,826	-38.394%
2025-04-02	50.4000	50.9800	50.365000	50.9800	+0.612%	449,584	-37.838%
2025-04-01	50.3900	50.7400	50.240000	50.6700	+0.516%	402,553	-37.458%
2025-03-31	50.2300	50.5120	49.900000	50.4100	+0.498%	429,642	-37.135%
2025-03-28	50.3300	50.3800	50.050000	50.1600	+0.180%	561,044	-36.822%
2025-03-27	49.7500	50.1712	49.740000	50.0700	+0.200%	526,039	-36.709%
2025-03-26	49.8300	50.1700	49.720000	49.9700	-0.853%	582,219	-36.582%
2025-03-25	50.4400	50.5900	50.240000	50.4000	+1.185%	336,961	-37.123%
2025-03-24	49.9200	50.0200	49.680000	49.8100	-0.400%	473,260	-36.378%
2025-03-21	49.7500	50.1100	49.738900	50.0100	+0.241%	583,035	-36.633%
2025-03-20	49.8200	50.0450	49.753000	49.8900	+1.094%	660,548	-36.480%
2025-03-19	48.9900	49.3800	48.990000	49.3500	+0.735%	430,852	-35.785%
2025-03-18	48.9900	49.0500	48.570000	48.9900	-1.230%	484,939	-35.313%
2025-03-17	49.4000	49.7300	49.380000	49.6000	+1.369%	483,191	-36.109%
2025-03-14	48.4100	49.0600	48.340000	48.9300	+2.343%	892,173	-35.234%
2025-03-13	47.7900	48.0000	47.637500	47.8100	+0.168%	728,649	-33.717%
2025-03-12	47.8500	48.0300	47.595000	47.7300	+1.123%	749,236	-33.606%
2025-03-11	47.3400	47.6000	47.100000	47.2000	-0.254%	699,994	-32.860%
2025-03-10	47.4800	47.7200	47.140000	47.3200	-1.622%	596,699	-33.030%
2025-03-07	47.2200	48.1300	47.180000	48.1000	+1.820%	524,163	-34.116%
2025-03-06	47.1800	47.5700	47.040000	47.2400	-2.678%	738,913	-32.917%
2025-03-05	48.5500	48.8500	48.235000	48.5400	-0.898%	633,469	-34.714%
2025-03-04	48.6000	49.4900	48.560000	48.9800	+0.969%	925,458	-35.300%
2025-03-03	48.6300	48.8700	48.330000	48.5100	+0.289%	603,674	-34.673%
2025-02-28	48.1000	48.3700	47.850000	48.3700	+1.596%	516,335	-34.484%
2025-02-27	47.8200	48.0566	47.550000	47.6100	-1.326%	743,060	-33.438%
2025-02-26	48.5500	48.7550	48.090000	48.2500	-2.918%	818,995	-34.321%
2025-02-25	49.5300	49.8300	49.380000	49.7000	+1.037%	551,355	-36.237%
2025-02-24	49.2900	49.4800	49.050000	49.1900	-0.203%	560,604	-35.576%
2025-02-21	49.7200	49.7600	49.119000	49.2900	-2.222%	756,688	-35.707%
2025-02-20	50.1100	50.4700	49.880200	50.4100	-0.218%	603,699	-37.135%
2025-02-19	50.1800	50.6000	50.050000	50.5200	-0.727%	778,622	-37.272%
2025-02-18	51.0500	51.1900	50.792900	50.8900	-0.352%	424,097	-37.728%
2025-02-14	51.2700	51.6600	51.040100	51.0700	-1.618%	673,861	-37.948%
2025-02-13	51.5000	51.9900	51.440000	51.9100	+0.914%	512,533	-38.952%
2025-02-12	50.9600	51.5400	50.945000	51.4400	+0.214%	690,950	-38.394%
2025-02-11	51.0000	51.3550	50.920000	51.3300	+1.523%	469,904	-38.262%
2025-02-10	50.2500	50.6100	50.230000	50.5600	+1.140%	362,060	-37.322%
2025-02-07	50.4400	50.4900	49.940000	49.9900	-0.813%	517,338	-36.607%
2025-02-06	50.1300	50.4100	50.105000	50.4000	-0.729%	475,709	-37.123%
2025-02-05	50.4300	50.8366	50.220300	50.7700	+1.825%	408,666	-37.581%
2025-02-04	49.8500	50.0250	49.790000	49.8600	+0.020%	478,612	-36.442%
2025-02-03	49.4900	50.0805	49.250000	49.8500	-0.080%	392,226	-36.429%
2025-01-31	50.0400	50.2855	49.838700	49.8900	-0.914%	540,727	-36.480%
2025-01-30	49.8800	50.5500	49.780000	50.3500	+2.254%	452,486	-37.061%
2025-01-29	49.6200	49.6300	49.180000	49.2400	-0.324%	423,590	-35.642%
2025-01-28	49.1300	49.5800	49.080000	49.4000	+0.570%	808,005	-35.850%
2025-01-27	48.7200	49.1200	48.710000	49.1200	+0.553%	1,476,567	-35.485%
2025-01-24	48.9000	49.1600	48.770000	48.8500	-1.093%	787,461	-35.128%
2025-01-23	49.2100	49.3952	48.945000	49.3900	+0.264%	460,636	-35.837%
2025-01-22	49.4700	49.5100	49.170000	49.2600	-0.585%	500,513	-35.668%
2025-01-21	49.1400	49.5700	49.070000	49.5500	+2.865%	726,256	-36.044%
2025-01-17	48.2300	48.3972	48.080000	48.1700	+0.543%	383,746	-34.212%
2025-01-16	47.4900	47.9900	47.480000	47.9100	+1.806%	524,203	-33.855%
2025-01-15	46.8000	47.0700	46.750000	47.0600	+2.127%	354,734	-32.660%
2025-01-14	46.0600	46.1500	45.725500	46.0800	+0.392%	436,663	-31.228%
2025-01-13	45.4300	45.9339	45.380000	45.9000	-1.014%	438,327	-30.959%
2025-01-10	46.7000	46.7500	46.325000	46.3700	-0.855%	649,584	-31.658%
2025-01-08	46.3800	46.8200	46.290000	46.7700	+1.718%	522,531	-32.243%
2025-01-07	46.2900	46.3600	45.830000	45.9800	+0.723%	597,237	-31.079%

document.getElementById("XZbSNc").onerror = function(){this.style.display='none';}; .dark-mode .FvCZ52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvCZ52{ color: #333333; background-color: white; border: 2px solid #333333; }RELXRELX PLCstock NYSE ADR

RELX
RELX PLC
stock NYSE ADR