Dark

RELX
RELX PLC
stock NYSE ADR

At Close

Aug 14, 2026 3:59:56 PM EDT

34.43USD-0.692%(-0.24)2,296,729

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

35.47USD+2.307%(+0.80)21,417

After-hours

Aug 14, 2026 4:10:30 PM EDT

34.43USD0.000%(0.00)18

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	35.4800	35.4800	34.270000	34.4300	-0.692%	2,296,729	0.000%
2026-08-13	34.3600	34.7800	33.790000	34.6700	+0.347%	2,418,507	-0.692%
2026-08-12	34.6600	34.9200	34.250000	34.5500	-2.318%	2,077,321	-0.347%
2026-08-11	35.4400	35.7400	35.240000	35.3700	-0.702%	1,452,894	-2.658%
2026-08-10	35.2600	35.7000	35.210000	35.6200	+0.282%	1,720,735	-3.341%
2026-08-07	35.3500	36.1400	35.350000	35.5200	-0.643%	1,731,120	-3.069%
2026-08-06	35.8600	36.0600	35.220000	35.7500	-2.349%	3,087,498	-3.692%
2026-08-05	37.4300	37.4800	36.455000	36.6100	-0.516%	2,430,175	-5.955%
2026-08-04	36.0400	36.8800	35.925000	36.8000	+1.770%	3,002,418	-6.440%
2026-08-03	36.1400	36.5100	35.605000	36.1600	+2.089%	4,420,568	-4.784%
2026-07-31	35.3000	35.5850	35.070000	35.4200	-3.250%	4,353,394	-2.795%
2026-07-30	36.9800	37.0800	36.122000	36.6100	-4.238%	3,914,879	-5.955%
2026-07-29	38.0900	38.5800	37.840000	38.2300	+1.245%	2,773,791	-9.940%
2026-07-28	36.9300	37.9200	36.820000	37.7600	+5.919%	2,892,238	-8.819%
2026-07-27	35.9300	36.0700	35.505000	35.6500	+3.604%	3,700,824	-3.422%
2026-07-24	33.6700	34.7050	33.480000	34.4100	+4.717%	3,287,303	+0.058%
2026-07-23	33.4600	33.4900	32.455000	32.8600	+0.367%	3,388,805	+4.778%
2026-07-22	33.6400	33.6400	32.630000	32.7400	+0.031%	2,198,276	+5.162%
2026-07-21	32.9200	33.2600	32.730000	32.7300	-4.018%	2,069,399	+5.194%
2026-07-20	33.7650	34.2800	33.380000	34.1000	+1.187%	2,982,602	+0.968%
2026-07-17	33.9500	34.2000	33.460000	33.7000	-0.941%	2,683,834	+2.166%
2026-07-16	33.7500	34.2150	33.445000	34.0200	+1.522%	1,981,453	+1.205%
2026-07-15	33.0600	33.9200	33.060000	33.5100	+2.634%	2,362,506	+2.745%
2026-07-14	32.3800	33.1100	32.260000	32.6500	-2.304%	2,043,608	+5.452%
2026-07-13	32.5300	33.4650	32.530000	33.4200	+3.021%	4,387,616	+3.022%
2026-07-10	32.6700	32.8700	32.330000	32.4400	+1.154%	2,487,593	+6.134%
2026-07-09	31.8900	32.0950	31.730000	32.0700	+0.062%	4,303,533	+7.359%
2026-07-08	32.3900	32.4050	32.040000	32.0500	-2.316%	2,437,610	+7.426%
2026-07-07	33.3100	33.3950	32.800000	32.8100	+1.673%	2,392,131	+4.938%
2026-07-06	32.0600	32.3000	31.650000	32.2700	+1.065%	2,765,372	+6.694%
2026-07-02	31.0050	31.9400	30.990000	31.9300	+1.753%	4,145,245	+7.830%
2026-07-01	31.1900	31.7100	31.020000	31.3800	-0.916%	3,532,467	+9.720%
2026-06-30	31.2500	31.7100	31.230000	31.6700	+1.214%	2,282,693	+8.715%
2026-06-29	31.4700	31.6000	31.220000	31.2900	-0.160%	2,178,493	+10.035%
2026-06-26	30.3650	31.4450	30.290000	31.3400	+1.358%	3,080,623	+9.860%
2026-06-25	31.1200	31.6400	30.845000	30.9200	-0.738%	3,509,261	+11.352%
2026-06-24	31.2000	31.5700	31.140000	31.1500	-0.192%	2,629,536	+10.530%
2026-06-23	31.5300	31.5700	30.990000	31.2100	+1.233%	2,961,676	+10.317%
2026-06-22	31.2000	31.4700	30.760000	30.8300	-1.123%	2,314,233	+11.677%
2026-06-18	31.2800	31.4000	31.040000	31.1800	-2.593%	2,296,540	+10.423%
2026-06-17	32.6700	33.0500	31.980000	32.0100	-2.409%	2,616,930	+7.560%
2026-06-16	33.1200	33.2000	32.465000	32.8000	-0.122%	2,436,349	+4.970%
2026-06-15	33.3800	33.5800	32.705000	32.8400	-2.667%	2,804,942	+4.842%
2026-06-12	33.2350	33.7400	32.870000	33.7400	+1.903%	2,178,615	+2.045%
2026-06-11	33.6400	33.9500	32.935000	33.1100	-2.560%	3,143,143	+3.987%
2026-06-10	33.6400	34.4300	33.410000	33.9800	-2.748%	2,630,598	+1.324%
2026-06-09	34.4100	35.0700	34.340000	34.9400	+1.217%	2,043,345	-1.460%
2026-06-08	34.8100	34.9200	34.490000	34.5200	-1.792%	2,468,911	-0.261%
2026-06-05	35.3700	35.6150	34.900000	35.1500	+2.002%	2,262,461	-2.048%
2026-06-04	34.6000	34.8300	34.245000	34.4600	+4.742%	3,249,862	-0.087%
2026-06-03	33.5500	33.5681	32.840000	32.9000	-1.438%	1,972,259	+4.650%
2026-06-02	33.8700	34.0600	33.115000	33.3800	-3.526%	2,935,376	+3.146%
2026-06-01	33.7200	34.6900	33.630000	34.6000	+5.520%	3,064,902	-0.491%
2026-05-29	32.2800	33.3850	32.240000	32.7900	-0.937%	3,758,359	+5.002%
2026-05-28	32.7000	33.3100	32.540000	33.1000	+0.761%	3,034,432	+4.018%
2026-05-27	32.4700	33.1350	32.450000	32.8500	-0.152%	4,053,301	+4.810%
2026-05-26	33.1900	33.2100	32.760000	32.9000	-0.333%	2,177,211	+4.650%
2026-05-22	33.0900	33.5800	32.830000	33.0100	-0.990%	1,704,964	+4.302%
2026-05-21	33.2700	33.4900	32.900000	33.3400	-0.774%	1,502,665	+3.269%
2026-05-20	32.8600	33.6050	32.660000	33.6000	+0.060%	2,280,424	+2.470%
2026-05-19	34.0600	34.1900	33.570000	33.5800	-1.119%	2,601,969	+2.531%
2026-05-18	32.7250	34.0100	32.530000	33.9600	+4.815%	2,498,437	+1.384%
2026-05-15	32.0400	32.4400	31.990000	32.4000	+2.988%	2,066,561	+6.265%
2026-05-14	31.9300	32.1600	31.450000	31.4600	-0.506%	2,765,067	+9.441%
2026-05-13	32.0700	32.1100	31.020000	31.6200	-3.509%	2,947,734	+8.887%
2026-05-12	33.0500	33.2300	32.530000	32.7700	-1.503%	3,554,674	+5.066%
2026-05-11	33.7100	33.7650	33.235000	33.2700	-0.923%	1,882,945	+3.487%
2026-05-08	33.8100	33.8200	33.315000	33.5800	-1.698%	2,007,639	+2.531%
2026-05-07	34.4900	34.6200	33.920000	34.1600	-4.448%	3,150,285	+0.790%
2026-05-06	36.4650	36.5200	35.630000	35.7500	-1.134%	2,520,538	-3.692%
2026-05-05	36.5800	36.5800	35.814500	36.1600	-0.550%	3,173,357	-4.784%
2026-05-04	36.5000	36.7854	36.275000	36.3600	+0.028%	1,485,649	-5.308%
2026-05-01	36.7100	36.8300	36.350000	36.3500	-0.656%	1,525,541	-5.282%
2026-04-30	36.4900	36.7850	36.090000	36.5900	+2.207%	3,106,221	-5.903%
2026-04-29	35.9200	35.9350	35.550000	35.8000	-0.583%	2,006,564	-3.827%
2026-04-28	35.8300	36.2600	35.780000	36.0100	-1.044%	2,080,706	-4.388%
2026-04-27	36.3500	36.9000	36.300000	36.3900	-0.383%	2,177,621	-5.386%
2026-04-24	36.2700	36.5700	36.051000	36.5300	+1.107%	2,822,208	-5.749%
2026-04-23	36.1900	36.2800	35.530000	36.1300	-0.386%	3,955,159	-4.705%
2026-04-22	37.1900	37.3600	36.105000	36.2700	-2.158%	3,772,912	-5.073%
2026-04-21	37.3600	37.7800	36.980000	37.0700	+0.898%	2,856,780	-7.122%
2026-04-20	36.5300	36.8200	36.470000	36.7400	+0.164%	1,651,059	-6.287%
2026-04-17	37.4000	37.4150	36.620000	36.6800	+1.298%	3,148,386	-6.134%
2026-04-16	36.4700	36.6700	36.200000	36.2100	+1.485%	2,655,307	-4.916%
2026-04-15	35.1700	35.8150	35.105000	35.6800	+2.795%	3,224,579	-3.503%
2026-04-14	34.7000	34.9900	34.590000	34.7100	+1.343%	1,860,901	-0.807%
2026-04-13	33.2000	34.3850	33.050000	34.2500	+2.853%	2,768,940	+0.526%
2026-04-10	33.7500	33.7600	32.920000	33.3000	-0.120%	3,012,047	+3.393%
2026-04-09	33.9400	34.0200	33.085000	33.3400	-1.739%	3,064,171	+3.269%
2026-04-08	34.5500	34.5500	33.890000	33.9300	+1.709%	2,466,136	+1.474%
2026-04-07	33.8100	33.8700	33.210000	33.3600	-0.744%	2,784,243	+3.207%
2026-04-06	33.4500	33.8400	33.315000	33.6100	+0.060%	1,422,603	+2.440%
2026-04-02	33.1700	33.8200	33.015000	33.5900	+1.083%	2,839,304	+2.501%
2026-04-01	33.2400	33.4800	32.570000	33.2300	+0.241%	2,926,248	+3.611%
2026-03-31	33.0200	33.5850	32.700000	33.1500	+1.221%	3,081,070	+3.861%
2026-03-30	32.2500	32.9300	32.130000	32.7500	+2.440%	3,177,218	+5.130%
2026-03-27	32.0000	32.1700	31.595000	31.9700	-0.312%	2,977,524	+7.695%
2026-03-26	31.8600	32.6900	31.860000	32.0700	-1.232%	4,225,910	+7.359%
2026-03-25	32.4600	32.7200	31.885000	32.4700	+0.031%	4,104,310	+6.036%
2026-03-24	33.1800	33.2550	32.410000	32.4600	-3.993%	4,813,331	+6.069%
2026-03-23	33.6600	33.9650	32.820000	33.8100	+1.349%	5,052,160	+1.834%
2026-03-20	33.6600	33.7400	33.150000	33.3600	-1.360%	3,842,551	+3.207%
2026-03-19	33.5900	34.3500	33.480000	33.8200	-0.118%	3,224,714	+1.804%
2026-03-18	34.4000	34.6800	33.835000	33.8600	-1.254%	5,362,095	+1.683%
2026-03-17	34.2900	35.1850	33.950000	34.2900	-0.522%	8,221,961	+0.408%
2026-03-16	33.9100	34.5550	33.820000	34.4700	+0.967%	2,301,098	-0.116%
2026-03-13	34.1700	34.4200	33.945000	34.1400	-0.117%	2,474,953	+0.849%
2026-03-12	34.8500	35.3100	34.145000	34.1800	-1.669%	2,970,655	+0.731%
2026-03-11	35.2400	35.5300	34.690000	34.7600	-1.222%	3,032,892	-0.949%
2026-03-10	35.8800	35.9150	34.730000	35.1900	-1.373%	3,978,207	-2.160%
2026-03-09	35.1800	35.8400	34.890000	35.6800	0.000%	3,696,931	-3.503%
2026-03-06	35.3200	35.7650	34.885000	35.6800	+1.421%	3,347,290	-3.503%
2026-03-05	34.2400	35.2150	34.230000	35.1800	+2.926%	3,461,278	-2.132%
2026-03-04	34.3900	34.7500	34.110000	34.1800	-2.175%	3,461,698	+0.731%
2026-03-03	33.9100	35.2100	33.760000	34.9400	+0.750%	4,254,723	-1.460%
2026-03-02	34.4500	34.8050	34.240000	34.6800	-0.316%	3,422,482	-0.721%
2026-02-27	34.6900	34.9000	34.210000	34.7900	+2.143%	4,941,569	-1.035%
2026-02-26	34.1600	34.2600	33.500000	34.0600	+4.191%	11,356,305	+1.086%
2026-02-25	32.5800	33.0300	32.160000	32.6900	+4.709%	5,672,869	+5.323%
2026-02-24	30.3300	31.4500	30.310000	31.2200	+2.361%	10,007,361	+10.282%
2026-02-23	31.0000	31.0100	30.260000	30.5000	-3.051%	3,927,155	+12.885%
2026-02-20	31.0900	31.6550	30.925000	31.4600	+1.517%	3,068,996	+9.441%
2026-02-19	31.6800	31.7200	30.720000	30.9900	+1.440%	6,323,943	+11.100%
2026-02-18	30.3100	30.5750	30.180000	30.5500	+0.328%	3,263,746	+12.700%
2026-02-17	30.7000	30.9000	30.120000	30.4500	-1.964%	4,647,582	+13.071%
2026-02-13	30.6600	31.1100	30.450000	31.0600	+7.810%	8,402,937	+10.850%
2026-02-12	28.3200	28.9500	27.845000	28.8100	+3.895%	8,034,227	+19.507%
2026-02-11	28.0300	28.1400	27.565000	27.7300	-5.326%	4,423,399	+24.162%
2026-02-10	29.1700	29.7850	29.090000	29.2900	-0.645%	3,942,340	+17.549%
2026-02-09	29.7400	29.8271	29.165000	29.4800	+0.340%	4,014,909	+16.791%
2026-02-06	29.4000	29.7100	29.260000	29.3800	-2.360%	4,915,024	+17.189%
2026-02-05	31.1500	31.3500	29.890000	30.0900	+1.041%	10,650,533	+14.423%
2026-02-04	29.7350	30.4300	29.211883	29.7800	-2.393%	7,426,238	+15.615%
2026-02-03	30.5000	30.8250	29.530000	30.5100	-14.129%	8,406,615	+12.848%
2026-02-02	36.0900	36.1000	35.420000	35.5300	-0.754%	2,399,317	-3.096%
2026-01-30	35.9600	36.1100	35.485000	35.8000	-1.023%	3,475,072	-3.827%
2026-01-29	36.5400	36.6600	35.855000	36.1700	-3.237%	5,475,881	-4.811%
2026-01-28	37.6400	37.8700	37.240000	37.3800	-2.555%	3,919,999	-7.892%
2026-01-27	39.1800	39.2200	37.620000	38.3600	-2.911%	3,944,543	-10.245%
2026-01-26	39.5900	39.8600	39.460000	39.5100	-0.977%	2,085,904	-12.858%
2026-01-23	39.4600	39.9792	39.440000	39.9000	+0.151%	2,173,620	-13.709%
2026-01-22	39.1800	39.9250	39.180000	39.8400	-1.190%	3,067,594	-13.579%
2026-01-21	39.8300	40.4592	39.800000	40.3200	+0.074%	2,485,746	-14.608%
2026-01-20	40.3800	40.7650	40.220000	40.2900	-3.219%	9,132,240	-14.545%
2026-01-16	41.6300	41.6700	41.250000	41.6300	-0.526%	1,359,708	-17.295%
2026-01-15	41.7600	42.0200	41.670000	41.8500	-0.167%	2,012,992	-17.730%
2026-01-14	41.9000	42.0150	41.510000	41.9200	-0.640%	1,753,931	-17.867%
2026-01-13	42.7800	42.8700	42.000000	42.1900	-1.356%	1,548,144	-18.393%
2026-01-12	43.1400	43.3600	42.570000	42.7700	-0.858%	3,568,395	-19.500%
2026-01-09	42.4900	43.1500	42.280000	43.1400	+1.865%	2,848,988	-20.190%
2026-01-08	41.8400	42.5650	41.840000	42.3500	+0.403%	2,717,770	-18.701%
2026-01-07	42.9500	43.0300	42.170000	42.1800	+1.200%	2,572,483	-18.374%
2026-01-06	41.3600	41.8000	41.210000	41.6800	-1.021%	1,743,246	-17.394%
2026-01-05	40.8900	42.2850	40.770000	42.1100	+5.804%	2,751,420	-18.238%
2026-01-02	40.7500	40.7700	39.780000	39.8000	-1.534%	2,541,262	-13.492%
2025-12-31	40.8000	40.9232	40.420000	40.4200	-1.678%	1,451,337	-14.819%
2025-12-30	41.0300	41.2350	41.030000	41.1100	-0.652%	996,348	-16.249%
2025-12-29	41.3300	41.4773	41.150000	41.3800	+0.657%	1,250,447	-16.796%
2025-12-26	41.1200	41.2400	40.961000	41.1100	+0.049%	749,710	-16.249%
2025-12-24	41.0800	41.1550	41.009700	41.0900	-0.097%	407,290	-16.208%
2025-12-23	41.0000	41.1500	40.840000	41.1300	+0.366%	1,353,416	-16.290%
2025-12-22	40.9100	41.1800	40.860000	40.9800	+0.614%	1,805,353	-15.983%
2025-12-19	40.7300	40.9160	40.565000	40.7300	+0.197%	2,305,076	-15.468%
2025-12-18	40.7500	41.0700	40.620000	40.6500	+0.222%	2,516,270	-15.301%
2025-12-17	40.6200	41.0100	40.500000	40.5600	-0.637%	2,311,058	-15.113%
2025-12-16	40.5200	40.9900	40.510000	40.8200	-0.633%	1,402,668	-15.654%
2025-12-15	41.0700	41.3600	40.934700	41.0800	+1.734%	1,884,705	-16.188%
2025-12-12	40.2500	40.4500	40.165000	40.3800	+0.248%	1,444,878	-14.735%
2025-12-11	40.1000	40.4150	40.070000	40.2800	+0.499%	1,699,038	-14.523%
2025-12-10	39.8700	40.1700	39.830000	40.0800	+1.366%	2,408,525	-14.097%
2025-12-09	40.0300	40.1036	39.460000	39.5400	+0.152%	1,759,577	-12.924%
2025-12-08	39.8000	39.8800	39.404800	39.4800	-2.083%	1,704,207	-12.791%
2025-12-05	40.6800	40.7500	40.245000	40.3200	-0.543%	2,277,996	-14.608%
2025-12-04	40.6300	40.7600	40.480000	40.5400	+0.871%	1,623,724	-15.072%
2025-12-03	40.0300	40.3350	40.020000	40.1900	+1.158%	2,138,117	-14.332%
2025-12-02	39.6500	39.7900	39.580000	39.7300	+0.025%	3,966,973	-13.340%
2025-12-01	39.9500	40.0600	39.720000	39.7200	-1.219%	3,584,361	-13.318%
2025-11-28	40.1400	40.3300	40.130000	40.2100	+0.075%	1,047,581	-14.375%
2025-11-26	40.2050	40.3400	40.120000	40.1800	-0.471%	1,450,528	-14.311%
2025-11-25	39.9500	40.4200	39.940000	40.3700	+0.050%	3,297,449	-14.714%
2025-11-24	40.4400	40.4600	40.150000	40.3500	-0.616%	2,835,152	-14.672%
2025-11-21	40.5900	40.9600	40.310000	40.6000	+2.551%	2,808,869	-15.197%
2025-11-20	39.8400	39.9700	39.305000	39.5900	-0.528%	2,839,859	-13.034%
2025-11-19	39.8000	39.9700	39.435000	39.8000	-1.167%	2,907,262	-13.492%
2025-11-18	40.2700	40.3550	40.000000	40.2700	-0.272%	2,085,241	-14.502%
2025-11-17	41.0500	41.1100	40.335000	40.3800	-2.299%	2,397,518	-14.735%
2025-11-14	40.9700	41.3700	40.770000	41.3300	-0.217%	2,595,734	-16.695%
2025-11-13	41.3900	41.7300	41.350000	41.4200	+0.145%	1,675,582	-16.876%
2025-11-12	41.7800	41.9500	40.970000	41.3600	-2.637%	1,838,467	-16.755%
2025-11-11	42.4400	42.6600	42.340000	42.4800	+1.071%	840,031	-18.950%
2025-11-10	41.8300	42.0600	41.640000	42.0300	-0.568%	1,451,792	-18.082%
2025-11-07	42.0200	42.3250	41.810000	42.2700	-2.581%	2,179,350	-18.547%
2025-11-06	43.3300	43.4900	42.780000	43.3900	-2.669%	1,372,762	-20.650%
2025-11-05	44.4000	44.7900	44.350000	44.5800	+0.632%	829,577	-22.768%
2025-11-04	44.2900	44.5300	44.030000	44.3000	+0.294%	1,100,349	-22.280%
2025-11-03	44.1700	44.2300	43.920000	44.1700	-0.158%	969,445	-22.051%
2025-10-31	44.1300	44.2850	43.880000	44.2400	-0.293%	1,073,009	-22.175%
2025-10-30	44.1600	44.6900	44.060000	44.3700	-0.716%	1,775,843	-22.403%
2025-10-29	45.7300	45.7300	44.625000	44.6900	-3.331%	1,807,297	-22.958%
2025-10-28	46.5800	46.7600	46.220000	46.2300	-0.879%	999,608	-25.525%
2025-10-27	46.9000	46.9750	46.550000	46.6400	+0.150%	1,146,963	-26.179%
2025-10-24	46.9600	46.9600	46.410000	46.5700	+1.349%	1,208,319	-26.068%
2025-10-23	45.9600	46.1200	45.560000	45.9500	-1.816%	1,039,143	-25.071%
2025-10-22	46.7200	47.2200	46.650000	46.8000	+1.102%	931,407	-26.432%
2025-10-21	46.2100	46.5000	46.180000	46.2900	+0.390%	1,118,809	-25.621%
2025-10-20	45.5100	46.1100	45.490000	46.1100	+1.946%	1,194,766	-25.331%
2025-10-17	44.8100	45.2300	44.770000	45.2300	+0.022%	1,415,928	-23.878%
2025-10-16	45.1500	45.3300	44.865000	45.2200	+0.444%	1,379,226	-23.861%
2025-10-15	44.8600	45.3100	44.810000	45.0200	-0.902%	983,610	-23.523%
2025-10-14	45.3500	45.5850	45.305000	45.4300	+0.665%	1,019,517	-24.213%
2025-10-13	44.9700	45.3900	44.850000	45.1300	+0.692%	1,021,919	-23.709%
2025-10-10	45.0000	45.2100	44.750000	44.8200	-0.731%	1,564,536	-23.182%
2025-10-09	45.4000	45.4400	44.820000	45.1500	-1.505%	1,334,003	-23.743%
2025-10-08	46.0700	46.1100	45.620000	45.8400	+0.880%	1,298,110	-24.891%
2025-10-07	45.5600	45.6900	45.220000	45.4400	-2.090%	1,039,990	-24.230%
2025-10-06	46.7700	46.7800	46.170000	46.4100	0.000%	1,897,598	-25.813%
2025-10-03	46.1800	46.6300	46.140000	46.4100	-0.429%	1,064,804	-25.813%
2025-10-02	46.6600	46.7350	46.280000	46.6100	-0.977%	1,742,531	-26.132%
2025-10-01	47.5200	47.5800	46.985000	47.0700	-1.445%	1,752,392	-26.854%
2025-09-30	47.6600	47.9700	47.580000	47.7600	+1.337%	1,507,285	-27.910%
2025-09-29	47.1700	47.3450	47.075000	47.1300	+0.641%	876,397	-26.947%
2025-09-26	46.6900	46.9200	46.590000	46.8300	+1.188%	1,028,661	-26.479%
2025-09-25	46.1900	46.3250	46.095000	46.2800	-0.194%	913,114	-25.605%
2025-09-24	46.3600	46.5800	46.255000	46.3700	-0.215%	860,442	-25.749%
2025-09-23	46.7800	46.9600	46.320000	46.4700	-1.296%	815,537	-25.909%
2025-09-22	46.6600	47.1250	46.590000	47.0800	+0.106%	756,540	-26.869%
2025-09-19	47.2000	47.4300	46.855000	47.0300	-1.218%	1,170,358	-26.791%
2025-09-18	48.3150	48.4000	47.590000	47.6100	+1.104%	1,961,970	-27.683%
2025-09-17	47.0500	47.5750	46.980000	47.0900	+0.857%	1,018,809	-26.885%
2025-09-16	46.9200	46.9903	46.630000	46.6900	-0.363%	1,059,823	-26.258%
2025-09-15	46.8500	47.0000	46.710000	46.8600	+0.774%	1,846,447	-26.526%
2025-09-12	46.8600	46.9150	46.500000	46.5000	+0.367%	1,045,274	-25.957%
2025-09-11	45.5000	46.3900	45.435000	46.3300	+2.659%	1,441,959	-25.685%
2025-09-10	46.4500	46.4850	45.060000	45.1300	-4.365%	2,272,689	-23.709%
2025-09-09	47.2900	47.4350	47.130000	47.1900	-0.254%	887,572	-27.040%
2025-09-08	47.2000	47.3950	47.090000	47.3100	+0.553%	1,197,241	-27.225%
2025-09-05	47.1300	47.4000	46.915000	47.0500	+0.534%	1,524,739	-26.823%
2025-09-04	46.8700	46.9299	46.620000	46.8000	+2.139%	1,991,787	-26.432%
2025-09-03	45.6100	45.8800	45.410000	45.8200	+0.836%	1,405,140	-24.858%
2025-09-02	45.8000	45.9800	45.200000	45.4400	-2.636%	2,777,834	-24.230%
2025-08-29	46.5600	46.7100	46.440000	46.6700	-0.618%	1,853,527	-26.227%
2025-08-28	47.4000	47.5200	46.910000	46.9600	-1.901%	2,261,685	-26.682%
2025-08-27	47.7900	48.0150	47.710000	47.8700	+0.021%	1,815,663	-28.076%
2025-08-26	47.7500	47.9150	47.475000	47.8600	+0.146%	1,283,727	-28.061%
2025-08-25	48.1900	48.4300	47.770000	47.7900	-1.342%	1,056,186	-27.956%
2025-08-22	48.2300	48.6100	48.205000	48.4400	+0.519%	1,426,775	-28.922%
2025-08-21	48.2800	48.4550	48.060000	48.1900	-1.027%	1,029,271	-28.554%
2025-08-20	48.7000	48.9750	48.655000	48.6900	+1.883%	2,027,742	-29.287%
2025-08-19	47.6100	47.8550	47.570000	47.7900	-0.063%	1,680,616	-27.956%
2025-08-18	47.7500	47.9850	47.725000	47.8200	-0.292%	1,306,506	-28.001%
2025-08-15	47.6700	48.1300	47.535000	47.9600	+0.566%	1,418,403	-28.211%
2025-08-14	47.4800	47.9000	47.450000	47.6900	-0.167%	1,213,147	-27.805%
2025-08-13	47.6800	47.8500	47.490000	47.7700	-0.125%	1,992,486	-27.925%
2025-08-12	48.0500	48.0600	47.420000	47.8300	-0.437%	1,258,934	-28.016%
2025-08-11	48.2500	48.3400	47.885000	48.0400	+0.083%	1,092,592	-28.331%
2025-08-08	48.0500	48.3050	47.840000	48.0000	-2.676%	1,270,386	-28.271%
2025-08-07	49.4000	49.5200	49.170000	49.3200	+1.045%	1,403,794	-30.191%
2025-08-06	48.8100	49.0800	48.350000	48.8100	-3.518%	4,008,969	-29.461%
2025-08-05	51.4450	51.4600	50.510000	50.5900	-2.655%	1,652,303	-31.943%
2025-08-04	51.8300	51.9900	51.695000	51.9700	+0.737%	1,269,546	-33.750%
2025-08-01	51.8400	51.8600	51.360000	51.5900	-0.578%	1,259,196	-33.262%
2025-07-31	52.2000	52.2300	51.715000	51.8900	+0.212%	1,394,969	-33.648%
2025-07-30	51.7800	51.9800	51.540000	51.7800	-0.270%	1,226,551	-33.507%
2025-07-29	52.0300	52.1100	51.900000	51.9200	+0.290%	1,237,727	-33.686%
2025-07-28	52.3600	52.3600	51.745000	51.7700	-1.821%	1,299,249	-33.494%
2025-07-25	53.1500	53.2900	52.630000	52.7300	-1.825%	1,213,579	-34.705%
2025-07-24	53.0000	54.0200	52.960000	53.7100	+1.168%	1,384,176	-35.896%
2025-07-23	52.6500	53.2600	52.645000	53.0900	+0.778%	1,204,537	-35.148%
2025-07-22	52.6200	52.7200	52.363300	52.6800	+0.095%	1,069,097	-34.643%
2025-07-21	52.9800	53.0100	52.570000	52.6300	-0.510%	546,984	-34.581%
2025-07-18	53.5000	53.5000	52.765000	52.9000	-1.066%	814,914	-34.915%
2025-07-17	53.3600	53.6300	53.210000	53.4700	-0.521%	730,258	-35.609%
2025-07-16	53.4700	53.9250	53.370000	53.7500	+1.072%	1,934,528	-35.944%
2025-07-15	53.6600	53.6850	53.125000	53.1800	-1.281%	872,807	-35.258%
2025-07-14	53.2700	54.0300	53.190000	53.8700	+0.466%	1,091,389	-36.087%
2025-07-11	54.1900	54.1900	53.600000	53.6200	-1.052%	1,234,311	-35.789%
2025-07-10	54.1000	54.3000	53.829000	54.1900	+1.063%	833,957	-36.464%
2025-07-09	53.4100	53.6300	53.330000	53.6200	+0.131%	666,361	-35.789%
2025-07-08	53.4000	53.6300	53.320000	53.5500	+0.206%	942,358	-35.705%
2025-07-07	53.4200	53.7100	53.225000	53.4400	+0.470%	872,175	-35.573%
2025-07-03	52.7700	53.3200	52.730000	53.1900	+1.045%	604,665	-35.270%
2025-07-02	52.3100	52.6800	52.110000	52.6400	-2.356%	1,251,866	-34.593%
2025-07-01	53.9800	54.1600	53.580000	53.9100	-0.791%	907,227	-36.134%
2025-06-30	54.0400	54.3650	53.935000	54.3400	+1.004%	950,108	-36.640%
2025-06-27	53.5300	54.0800	53.490000	53.8000	+0.919%	776,847	-36.004%
2025-06-26	53.2300	53.3200	53.025000	53.3100	+0.452%	749,618	-35.415%
2025-06-25	53.3900	53.4600	53.040000	53.0700	-0.450%	952,992	-35.123%
2025-06-24	53.3500	53.4800	52.980000	53.3100	+0.377%	767,432	-35.415%
2025-06-23	52.3400	53.1100	52.230000	53.1100	+1.919%	997,659	-35.172%
2025-06-20	52.8200	52.8300	52.100000	52.1100	-0.382%	734,713	-33.928%
2025-06-18	52.5400	52.6400	52.290000	52.3100	-0.343%	701,974	-34.181%
2025-06-17	52.9400	53.0550	52.405000	52.4900	-1.520%	835,535	-34.407%
2025-06-16	53.3400	53.7400	53.250000	53.3000	+1.024%	1,098,360	-35.403%
2025-06-13	52.8200	53.0400	52.645000	52.7600	-0.939%	532,504	-34.742%
2025-06-12	53.5800	53.5800	53.155000	53.2600	+0.547%	668,639	-35.355%
2025-06-11	52.8800	53.1600	52.840000	52.9700	0.000%	655,529	-35.001%
2025-06-10	53.3500	53.3500	52.840000	52.9700	-0.113%	752,168	-35.001%
2025-06-09	53.3800	53.4500	53.000000	53.0300	-1.211%	696,227	-35.074%
2025-06-06	53.6700	53.8350	53.600000	53.6800	-0.223%	852,993	-35.861%
2025-06-05	54.2400	54.3100	53.540000	53.8000	-1.030%	2,057,484	-36.004%
2025-06-04	54.2400	54.5950	54.090000	54.3600	+0.555%	1,378,369	-36.663%
2025-06-03	54.1200	54.3650	53.760000	54.0600	-0.935%	1,029,677	-36.312%
2025-06-02	54.0800	54.5900	53.900000	54.5700	+1.205%	717,214	-36.907%
2025-05-30	53.9800	54.1200	53.645000	53.9200	-0.019%	1,023,290	-36.146%
2025-05-29	53.5000	54.0450	53.430000	53.9300	-2.035%	1,096,618	-36.158%
2025-05-28	55.1000	55.2550	54.687300	55.0500	-1.096%	2,376,001	-37.457%
2025-05-27	56.3100	56.3300	55.615000	55.6600	+0.397%	782,492	-38.142%
2025-05-23	55.3200	55.6750	55.220000	55.4400	+0.837%	873,659	-37.897%
2025-05-22	54.5700	55.1000	54.540000	54.9800	-0.218%	601,764	-37.377%
2025-05-21	55.3700	55.5750	55.040000	55.1000	+0.200%	728,914	-37.514%
2025-05-20	54.9600	55.0500	54.785000	54.9900	-0.073%	445,347	-37.389%
2025-05-19	54.4200	55.0500	54.420000	55.0300	+0.843%	499,232	-37.434%
2025-05-16	54.1300	54.5700	54.070000	54.5700	+0.981%	432,408	-36.907%
2025-05-15	53.6200	54.1100	53.580000	54.0400	+1.847%	717,788	-36.288%
2025-05-14	53.3500	53.4000	52.960000	53.0600	+1.260%	562,944	-35.111%
2025-05-13	52.2000	52.4900	52.020000	52.4000	+1.100%	969,374	-34.294%
2025-05-12	51.7500	51.8500	51.290000	51.8300	-3.751%	1,256,534	-33.571%
2025-05-09	53.4600	53.8966	53.320000	53.8500	-0.388%	655,063	-36.063%
2025-05-08	54.7200	54.7400	54.060000	54.0600	-1.476%	656,768	-36.312%
2025-05-07	54.5400	54.9850	54.520000	54.8700	-0.109%	762,653	-37.252%
2025-05-06	55.0400	55.1100	54.850000	54.9300	-0.200%	563,923	-37.320%
2025-05-05	54.8800	55.2100	54.776600	55.0400	+0.036%	415,303	-37.445%
2025-05-02	54.9200	55.0800	54.680000	55.0200	+1.738%	1,144,172	-37.423%
2025-05-01	54.1600	54.2900	53.930000	54.0800	-1.007%	768,813	-36.335%
2025-04-30	53.9300	54.8000	53.590000	54.6300	+1.562%	1,087,941	-36.976%
2025-04-29	53.4600	53.9000	53.430000	53.7900	+0.806%	684,211	-35.992%
2025-04-28	53.0500	53.4500	53.005000	53.3600	-0.355%	746,977	-35.476%
2025-04-25	53.4800	53.5600	53.060000	53.5500	+0.715%	518,571	-35.705%
2025-04-24	52.7200	53.3300	52.540000	53.1700	+0.892%	539,789	-35.245%
2025-04-23	52.4800	52.7900	52.230000	52.7000	-0.753%	902,408	-34.668%
2025-04-22	52.7600	53.1450	52.570000	53.1000	+1.978%	1,299,990	-35.160%
2025-04-21	52.1500	52.5500	51.670000	52.0700	-0.249%	994,629	-33.877%
2025-04-17	52.0100	52.5400	51.910000	52.2000	+1.953%	718,547	-34.042%
2025-04-16	51.7600	51.8771	50.980000	51.2000	-0.602%	755,810	-32.754%
2025-04-15	51.1600	51.6521	51.110000	51.5100	+2.773%	718,789	-33.159%
2025-04-14	49.5100	50.1700	49.430000	50.1200	+2.036%	948,482	-31.305%
2025-04-11	48.8400	49.7600	48.690000	49.1200	+0.204%	1,831,813	-29.906%
2025-04-10	48.5800	49.1600	47.720000	49.0200	+0.989%	1,334,902	-29.763%
2025-04-09	45.8700	48.8000	45.470000	48.5400	+7.129%	1,317,850	-29.069%
2025-04-08	46.6800	46.8900	44.960000	45.3100	-0.483%	985,778	-24.012%
2025-04-07	45.7300	47.4850	44.720000	45.5300	-5.461%	1,432,129	-24.380%
2025-04-04	50.1600	50.3200	48.130000	48.1600	-6.376%	1,321,661	-28.509%
2025-04-03	51.1400	51.8000	51.125000	51.4400	+0.902%	634,826	-33.068%
2025-04-02	50.4000	50.9800	50.365000	50.9800	+0.612%	449,584	-32.464%
2025-04-01	50.3900	50.7400	50.240000	50.6700	+0.516%	402,553	-32.051%
2025-03-31	50.2300	50.5120	49.900000	50.4100	+0.498%	429,642	-31.700%
2025-03-28	50.3300	50.3800	50.050000	50.1600	+0.180%	561,044	-31.360%
2025-03-27	49.7500	50.1712	49.740000	50.0700	+0.200%	526,039	-31.236%
2025-03-26	49.8300	50.1700	49.720000	49.9700	-0.853%	582,219	-31.099%
2025-03-25	50.4400	50.5900	50.240000	50.4000	+1.185%	336,961	-31.687%
2025-03-24	49.9200	50.0200	49.680000	49.8100	-0.400%	473,260	-30.877%
2025-03-21	49.7500	50.1100	49.738900	50.0100	+0.241%	583,035	-31.154%
2025-03-20	49.8200	50.0450	49.753000	49.8900	+1.094%	660,548	-30.988%
2025-03-19	48.9900	49.3800	48.990000	49.3500	+0.735%	430,852	-30.233%
2025-03-18	48.9900	49.0500	48.570000	48.9900	-1.230%	484,939	-29.720%
2025-03-17	49.4000	49.7300	49.380000	49.6000	+1.369%	483,191	-30.585%
2025-03-14	48.4100	49.0600	48.340000	48.9300	+2.343%	892,173	-29.634%
2025-03-13	47.7900	48.0000	47.637500	47.8100	+0.168%	728,649	-27.986%
2025-03-12	47.8500	48.0300	47.595000	47.7300	+1.123%	749,236	-27.865%
2025-03-11	47.3400	47.6000	47.100000	47.2000	-0.254%	699,994	-27.055%
2025-03-10	47.4800	47.7200	47.140000	47.3200	-1.622%	596,699	-27.240%
2025-03-07	47.2200	48.1300	47.180000	48.1000	+1.820%	524,163	-28.420%
2025-03-06	47.1800	47.5700	47.040000	47.2400	-2.678%	738,913	-27.117%
2025-03-05	48.5500	48.8500	48.235000	48.5400	-0.898%	633,469	-29.069%
2025-03-04	48.6000	49.4900	48.560000	48.9800	+0.969%	925,458	-29.706%
2025-03-03	48.6300	48.8700	48.330000	48.5100	+0.289%	603,674	-29.025%
2025-02-28	48.1000	48.3700	47.850000	48.3700	+1.596%	516,335	-28.820%
2025-02-27	47.8200	48.0566	47.550000	47.6100	-1.326%	743,060	-27.683%
2025-02-26	48.5500	48.7550	48.090000	48.2500	-2.918%	818,995	-28.642%
2025-02-25	49.5300	49.8300	49.380000	49.7000	+1.037%	551,355	-30.724%

document.getElementById("lCPPqP").onerror = function(){this.style.display='none';}; .dark-mode .q0yfm1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0yfm1{ color: #333333; background-color: white; border: 2px solid #333333; }RELXRELX PLCstock NYSE ADR

RELX
RELX PLC
stock NYSE ADR