RELX PLC (RLXXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

42.73

+1.01

(+2.43%)

At close: 02:58PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	40.55	43.09	40.32	42.73	42.73	1,184
29 Apr 2024	42.74	42.82	40.74	41.72	41.72	23,100
26 Apr 2024	42.81	42.95	40.56	41.30	41.30	2,300
25 Apr 2024	41.37	42.29	39.52	42.28	42.28	1,700
24 Apr 2024	43.06	43.06	40.26	40.26	40.26	1,700
23 Apr 2024	40.88	43.23	40.88	41.00	41.00	4,300
22 Apr 2024	40.53	42.65	40.53	42.00	42.00	2,300
19 Apr 2024	42.32	42.32	40.26	41.20	41.20	2,200
18 Apr 2024	42.63	42.74	40.51	42.69	42.69	7,900
17 Apr 2024	40.85	42.73	40.21	40.21	40.21	1,200
16 Apr 2024	42.49	42.49	40.49	40.49	40.49	1,800
15 Apr 2024	43.28	43.28	41.33	41.50	41.50	3,200
12 Apr 2024	42.86	42.88	40.80	42.88	42.88	7,800
11 Apr 2024	43.00	43.00	40.60	40.60	40.60	7,600
10 Apr 2024	40.55	42.85	40.55	42.85	42.85	4,600
09 Apr 2024	43.22	43.22	41.20	42.00	42.00	3,900
08 Apr 2024	42.86	42.95	40.87	42.30	42.30	2,700
05 Apr 2024	42.71	43.17	40.97	41.95	41.95	5,300
04 Apr 2024	43.20	43.20	40.90	40.90	40.90	1,000
03 Apr 2024	42.91	43.60	35.70	41.06	41.06	10,400
02 Apr 2024	43.52	43.56	42.42	42.65	42.65	2,000
01 Apr 2024	41.70	44.86	41.69	43.05	43.05	4,700
28 Mar 2024	44.55	44.59	43.51	43.60	43.60	3,600
27 Mar 2024	44.63	44.64	42.35	42.35	42.35	7,100
26 Mar 2024	44.29	44.45	44.29	44.45	44.45	3,200
25 Mar 2024	44.84	44.84	42.28	43.60	43.60	2,300
22 Mar 2024	44.88	44.94	42.57	43.40	43.40	14,300
21 Mar 2024	44.92	44.96	42.63	43.55	43.55	12,500
20 Mar 2024	42.35	44.47	42.35	44.32	44.32	1,200
19 Mar 2024	42.06	44.38	42.06	42.11	42.11	26,000
18 Mar 2024	44.48	44.48	44.44	44.44	44.44	1,400
15 Mar 2024	44.35	44.45	42.02	42.05	42.05	2,400
14 Mar 2024	44.44	44.87	42.04	44.87	44.87	2,500
13 Mar 2024	44.97	45.02	42.75	45.02	45.02	1,100
12 Mar 2024	44.48	44.91	42.37	42.37	42.37	7,500
11 Mar 2024	44.34	44.42	42.13	42.39	42.39	8,100
08 Mar 2024	42.85	45.07	42.50	42.77	42.77	12,400
07 Mar 2024	44.69	44.75	42.24	42.54	42.54	1,600
06 Mar 2024	44.78	44.96	42.87	44.83	44.83	2,000
05 Mar 2024	43.60	44.01	43.28	43.28	43.28	8,200
04 Mar 2024	42.42	44.55	42.42	43.70	43.70	2,000
01 Mar 2024	44.02	44.52	43.07	44.52	44.52	4,000
29 Feb 2024	42.57	45.29	42.57	42.77	42.77	1,200
28 Feb 2024	42.84	44.93	42.61	43.50	43.50	25,200
27 Feb 2024	45.21	45.22	43.05	44.27	44.27	1,600
26 Feb 2024	45.72	45.77	43.23	44.90	44.90	3,000
23 Feb 2024	45.76	45.76	43.37	44.50	44.50	26,100
22 Feb 2024	45.26	45.40	43.06	44.50	44.50	3,000
21 Feb 2024	44.40	44.44	42.34	43.00	43.00	6,100
20 Feb 2024	44.64	44.68	42.56	43.65	43.65	2,900
16 Feb 2024	43.66	44.24	41.51	42.60	42.60	26,100
15 Feb 2024	42.95	43.04	40.90	42.97	42.97	4,900
14 Feb 2024	41.02	43.17	39.96	39.96	39.96	20,700
13 Feb 2024	42.43	42.44	40.16	42.43	42.43	4,100
12 Feb 2024	43.45	43.54	40.89	42.00	42.00	3,300
09 Feb 2024	42.05	43.04	41.23	43.04	43.04	8,500
08 Feb 2024	42.88	42.89	40.74	40.74	40.74	1,300
07 Feb 2024	42.66	42.68	40.15	40.15	40.15	1,400
06 Feb 2024	42.60	42.69	40.50	41.67	41.67	3,700
05 Feb 2024	42.58	42.68	40.53	42.67	42.67	2,100
02 Feb 2024	43.02	43.06	43.00	43.06	43.06	1,300
01 Feb 2024	40.75	43.21	40.75	43.20	43.20	3,200
31 Jan 2024	41.10	43.06	41.07	41.09	41.09	1,600
30 Jan 2024	42.93	42.97	40.75	41.60	41.60	23,000
29 Jan 2024	42.83	42.83	40.80	41.85	41.85	2,800
26 Jan 2024	41.56	42.95	40.71	40.71	40.71	3,100
25 Jan 2024	42.62	42.68	40.43	42.68	42.68	2,300
24 Jan 2024	42.93	42.93	40.60	40.85	40.85	28,400
23 Jan 2024	42.38	42.61	40.85	42.40	42.40	3,100
22 Jan 2024	40.73	42.92	40.65	41.70	41.70	7,900
19 Jan 2024	41.83	42.97	40.67	40.85	40.85	7,200
18 Jan 2024	42.41	42.50	40.47	42.41	42.41	95,700
17 Jan 2024	41.91	42.13	39.62	42.13	42.13	44,100
16 Jan 2024	41.96	42.09	39.82	41.98	41.98	78,800
12 Jan 2024	41.25	41.88	41.25	41.87	41.87	1,800
11 Jan 2024	41.06	41.06	39.19	39.38	39.38	1,500
10 Jan 2024	41.02	41.04	39.15	39.35	39.35	1,800
09 Jan 2024	40.84	40.84	39.25	39.25	39.25	3,800
08 Jan 2024	40.92	41.24	39.17	41.24	41.24	715,300
05 Jan 2024	40.69	40.75	39.68	40.75	40.75	120,200
04 Jan 2024	37.91	37.91	37.91	37.91	37.91	400
03 Jan 2024	39.82	39.94	37.91	37.91	37.91	3,800
02 Jan 2024	38.03	38.92	38.03	38.92	38.92	5,800
29 Dec 2023	38.51	39.00	38.51	39.00	39.00	300
28 Dec 2023	40.66	40.67	39.60	40.67	40.67	900
27 Dec 2023	40.74	40.74	38.57	38.64	38.64	1,400
26 Dec 2023	40.69	40.74	38.22	38.22	38.22	1,600
22 Dec 2023	38.22	40.80	37.90	37.90	37.90	4,100
21 Dec 2023	39.00	39.00	38.16	39.00	39.00	1,600
20 Dec 2023	40.15	40.15	40.15	40.15	40.15	400
19 Dec 2023	40.15	40.16	37.96	40.15	40.15	8,900
18 Dec 2023	39.80	39.80	37.99	38.50	38.50	3,100
15 Dec 2023	38.02	38.45	37.32	38.45	38.45	6,000
14 Dec 2023	40.14	40.17	38.38	39.28	39.28	2,000
13 Dec 2023	41.01	41.01	38.80	38.80	38.80	9,000
12 Dec 2023	40.71	40.71	38.73	38.86	38.86	2,800
11 Dec 2023	38.37	40.12	38.10	38.90	38.90	7,900
08 Dec 2023	37.96	38.70	37.96	38.70	38.70	800
07 Dec 2023	40.05	40.05	38.06	38.06	38.06	1,000
06 Dec 2023	38.32	38.32	38.15	38.15	38.15	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,823.70-108.30(-1.37%)

ASX 2007,561.20-102.90(-1.34%)

AUD/USD0.6471-0.0009(-0.14%)

OIL81.27-0.66(-0.81%)

GOLD2,301.50-1.40(-0.06%)

Bitcoin AUD93,372.98-5,542.94(-5.60%)

RELX PLC (RLXXF)

ALL ORDS
7,823.70
-108.30(-1.37%)

ASX 200
7,561.20
-102.90(-1.34%)

AUD/USD
0.6471
-0.0009(-0.14%)

OIL
81.27
-0.66(-0.81%)

GOLD
2,301.50
-1.40(-0.06%)

Bitcoin AUD
93,372.98
-5,542.94(-5.60%)