RELX PLC (RELX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.99

+0.19

(+0.47%)

As of 10:16AM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	41.93	42.06	41.87	41.99	41.99	205,390
22 Apr 2024	41.49	41.92	41.49	41.79	41.79	719,000
19 Apr 2024	41.28	41.32	41.01	41.07	41.07	1,091,300
18 Apr 2024	41.55	41.71	41.38	41.43	41.43	826,100
17 Apr 2024	41.89	41.89	41.27	41.45	41.45	751,000
16 Apr 2024	41.45	41.47	41.17	41.28	41.28	1,071,700
15 Apr 2024	42.20	42.25	41.54	41.64	41.64	2,128,600
12 Apr 2024	41.73	41.82	41.53	41.77	41.77	1,330,200
11 Apr 2024	41.77	41.97	41.28	41.86	41.86	965,800
10 Apr 2024	41.42	41.65	41.29	41.54	41.54	1,546,700
09 Apr 2024	42.12	42.25	41.87	42.23	42.23	1,141,700
08 Apr 2024	41.81	42.01	41.68	41.92	41.92	1,737,100
05 Apr 2024	41.67	42.08	41.51	42.04	42.04	2,121,800
04 Apr 2024	42.03	42.20	41.45	41.47	41.47	5,059,300
03 Apr 2024	41.72	42.17	41.70	42.17	42.17	2,324,700
02 Apr 2024	42.32	42.51	42.18	42.43	42.43	1,636,200
01 Apr 2024	43.45	43.45	42.71	42.78	42.78	765,700
28 Mar 2024	43.42	43.54	43.28	43.29	43.29	830,500
27 Mar 2024	43.44	43.54	43.30	43.41	43.41	693,300
26 Mar 2024	43.21	43.30	43.02	43.13	43.13	707,100
25 Mar 2024	43.66	43.70	43.31	43.31	43.31	845,600
22 Mar 2024	43.69	43.74	43.51	43.65	43.65	603,300
21 Mar 2024	43.75	43.97	43.66	43.73	43.73	793,700
20 Mar 2024	43.39	43.47	43.12	43.45	43.45	607,500
19 Mar 2024	43.00	43.22	42.86	43.19	43.19	559,000
18 Mar 2024	43.25	43.36	43.20	43.20	43.20	611,300
15 Mar 2024	43.30	43.33	43.04	43.13	43.13	1,032,400
14 Mar 2024	43.36	43.50	43.05	43.33	43.33	884,600
13 Mar 2024	43.89	43.93	43.61	43.72	43.72	615,400
12 Mar 2024	43.09	43.74	43.09	43.71	43.71	981,100
11 Mar 2024	43.22	43.26	42.93	43.24	43.24	919,800
08 Mar 2024	43.86	43.97	43.76	43.81	43.81	1,166,000
07 Mar 2024	43.45	43.71	43.37	43.65	43.65	809,100
06 Mar 2024	43.56	43.77	43.53	43.53	43.53	1,972,100
05 Mar 2024	43.62	43.77	43.39	43.75	43.75	1,424,800
04 Mar 2024	43.17	43.55	43.13	43.49	43.49	923,700
01 Mar 2024	43.00	43.28	42.76	43.22	43.22	1,090,400
29 Feb 2024	43.97	44.01	43.72	43.92	43.92	2,495,500
28 Feb 2024	43.80	43.83	43.60	43.67	43.67	831,000
27 Feb 2024	43.78	44.09	43.72	44.04	44.04	870,400
26 Feb 2024	44.72	44.75	44.42	44.64	44.64	790,100
23 Feb 2024	44.34	44.56	44.32	44.44	44.44	1,644,400
22 Feb 2024	43.76	44.36	43.76	44.35	44.35	1,143,100
21 Feb 2024	43.28	43.46	43.15	43.45	43.45	800,400
20 Feb 2024	43.37	43.69	43.25	43.57	43.57	1,347,400
16 Feb 2024	42.38	43.09	42.33	42.77	42.77	1,180,300
15 Feb 2024	41.71	42.06	41.46	42.06	42.06	1,284,500
14 Feb 2024	41.59	42.07	41.50	42.05	42.05	1,228,700
13 Feb 2024	41.16	41.26	40.92	41.03	41.03	1,263,900
12 Feb 2024	42.15	42.21	42.01	42.08	42.08	762,200
09 Feb 2024	42.18	42.49	42.06	42.48	42.48	1,423,900
08 Feb 2024	41.71	41.77	41.49	41.76	41.76	819,400
07 Feb 2024	41.44	41.56	41.26	41.35	41.35	843,800
06 Feb 2024	41.43	41.52	41.35	41.46	41.46	893,200
05 Feb 2024	41.52	41.62	41.30	41.54	41.54	1,050,600
02 Feb 2024	41.78	41.96	41.69	41.87	41.87	826,300
01 Feb 2024	41.51	42.25	41.46	42.24	42.24	968,300
31 Jan 2024	41.88	41.99	41.25	41.35	41.35	1,056,500
30 Jan 2024	41.75	41.81	41.63	41.79	41.79	568,500
29 Jan 2024	41.55	41.66	41.33	41.57	41.57	838,300
26 Jan 2024	41.69	41.83	41.62	41.74	41.74	624,300
25 Jan 2024	41.49	41.51	41.28	41.50	41.50	706,300
24 Jan 2024	41.71	41.75	41.42	41.42	41.42	786,300
23 Jan 2024	41.17	41.31	41.02	41.31	41.31	627,800
22 Jan 2024	41.63	41.71	41.52	41.54	41.54	768,200
19 Jan 2024	41.67	41.76	41.51	41.75	41.75	996,300
18 Jan 2024	41.17	41.62	41.16	41.62	41.62	592,200
17 Jan 2024	40.69	40.85	40.52	40.82	40.82	853,600
16 Jan 2024	40.65	40.96	40.63	40.80	40.80	1,241,700
12 Jan 2024	41.15	41.18	40.95	41.15	41.15	874,400
11 Jan 2024	40.52	40.69	40.09	40.34	40.34	818,400
10 Jan 2024	39.98	40.28	39.88	40.25	40.25	958,500
09 Jan 2024	39.43	39.67	39.43	39.48	39.48	856,700
08 Jan 2024	39.74	40.19	39.74	40.19	40.19	1,303,400
05 Jan 2024	39.21	39.65	39.18	39.54	39.54	1,428,000
04 Jan 2024	39.19	39.47	39.15	39.31	39.31	2,073,100
03 Jan 2024	38.49	38.83	38.48	38.70	38.70	781,200
02 Jan 2024	39.04	39.08	38.53	38.66	38.66	689,600
29 Dec 2023	39.50	39.67	39.45	39.66	39.66	529,000
28 Dec 2023	39.56	39.64	39.37	39.38	39.38	510,600
27 Dec 2023	39.29	39.53	39.25	39.50	39.50	592,200
26 Dec 2023	39.17	39.43	39.16	39.39	39.39	413,800
22 Dec 2023	39.20	39.30	39.09	39.27	39.27	575,000
21 Dec 2023	38.91	39.13	38.78	39.11	39.11	912,800
20 Dec 2023	38.96	39.16	38.70	38.70	38.70	844,500
19 Dec 2023	38.92	39.16	38.89	38.95	38.95	1,069,400
18 Dec 2023	38.74	38.75	38.56	38.69	38.69	814,300
15 Dec 2023	38.33	38.48	38.09	38.20	38.20	1,747,200
14 Dec 2023	38.98	39.20	38.80	39.03	39.03	1,323,600
13 Dec 2023	39.84	40.03	39.58	39.98	39.98	752,300
12 Dec 2023	39.51	39.72	39.47	39.71	39.71	491,400
11 Dec 2023	38.96	39.23	38.96	39.15	39.15	484,900
08 Dec 2023	38.70	38.98	38.68	38.96	38.96	670,800
07 Dec 2023	38.92	38.97	38.75	38.96	38.96	672,000
06 Dec 2023	39.11	39.18	38.78	38.80	38.80	693,800
05 Dec 2023	38.62	38.85	38.56	38.81	38.81	674,600
04 Dec 2023	38.37	38.59	38.28	38.59	38.59	1,036,800
01 Dec 2023	38.51	38.73	38.46	38.56	38.56	1,880,300
30 Nov 2023	38.51	38.61	38.39	38.58	38.58	1,181,600
29 Nov 2023	38.81	38.84	38.53	38.63	38.63	652,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6485+0.0033(+0.52%)

ASX 2007,683.50+34.30(+0.45%)

OIL82.08+0.18(+0.22%)

GOLD2,342.90-3.50(-0.15%)

Bitcoin AUD103,152.12+881.73(+0.86%)

RELX PLC (RELX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6485
+0.0033(+0.52%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
82.08
+0.18(+0.22%)

GOLD
2,342.90
-3.50(-0.15%)

Bitcoin AUD
103,152.12
+881.73(+0.86%)