Australia markets closed

RELX PLC (RLXXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
44.80-0.70 (-1.54%)
At close: 03:56PM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202446.5046.5043.7644.8044.803,700
23 July 202444.9846.7144.3545.5945.598,900
22 July 202446.7046.7043.9845.5045.505,400
19 July 202444.1544.7543.9944.7544.752,100
18 July 202446.8246.8244.0044.8044.803,200
17 July 202445.2347.0545.2347.0547.053,600
16 July 202444.9647.3044.6044.6544.652,400
15 July 202445.3647.6744.5044.5044.503,700
12 July 202447.6747.6745.4446.2546.252,800
11 July 202445.0345.0344.7244.7644.761,900
10 July 202445.3746.1545.1046.1546.153,500
09 July 202447.5047.5345.3745.9045.902,500
08 July 202447.7147.7145.5545.9045.902,100
05 July 202447.4047.4246.4546.4546.45700
03 July 202446.8847.0145.4545.4545.451,200
02 July 202446.4746.4844.2445.7545.753,200
01 July 202446.7246.7544.6344.6344.633,900
28 June 202447.5147.5146.2146.2146.212,000
27 June 202447.6747.6747.6047.6447.641,800
26 June 202446.7946.7945.9045.9045.90600
25 June 202446.3547.3545.0045.7045.702,600
24 June 202447.2547.2547.2447.2447.241,000
21 June 202445.4246.9645.4246.9646.96800
20 June 202447.2047.2044.5446.6946.696,500
18 June 202446.8947.1644.5047.1647.162,300
17 June 202446.5746.5744.2045.3045.307,400
14 June 202444.5646.6044.3046.5946.594,900
13 June 202447.0047.0044.4144.4144.411,400
12 June 202446.7846.7844.7245.9545.955,300
11 June 202443.4545.0043.4544.3044.303,800
10 June 202445.8846.0043.5844.5544.552,000
07 June 202444.1646.3844.1646.3846.3822,600
06 June 202446.6846.6844.2545.2045.202,800
05 June 202446.3446.4843.7043.7043.701,300
04 June 202445.8145.9743.6345.1045.102,400
03 June 202445.0945.3142.6744.1044.109,200
31 May 202442.4342.4342.4342.4342.431,400
30 May 202442.6642.6642.6642.6642.66700
29 May 202444.7644.7642.5542.5542.553,800
28 May 202445.8145.8142.9443.9043.9010,300
24 May 202445.9446.2344.0944.9044.907,300
23 May 202445.8145.8243.3545.7145.711,700
22 May 202443.3145.6543.2744.1544.153,400
21 May 202445.3445.3643.1744.0544.051,400
20 May 202445.3845.4643.2344.2544.251,900
17 May 202445.2745.3942.9442.9442.944,600
16 May 202444.9945.1942.8345.1845.184,600
15 May 202445.0145.2142.8145.2045.201,300
14 May 202444.6144.6742.5644.6744.671,700
13 May 202444.1744.1742.0042.0042.001,300
10 May 202442.2044.7242.2044.6944.692,900
09 May 202444.4244.6943.3343.5543.551,700
08 May 202444.3744.3742.2142.8042.801,900
07 May 202444.1144.1141.4641.4641.463,600
06 May 202445.4345.4541.0942.2542.257,300
03 May 202441.2543.4741.1243.3543.353,700
02 May 202439.9942.5139.9941.4241.423,500
02 May 20240.523 Dividend
01 May 202443.8543.8541.6041.6041.081,400
30 Apr 202440.5543.0940.3242.7342.201,300
29 Apr 202442.7442.8240.7441.7241.2023,100
26 Apr 202442.8142.9540.5641.3040.782,300
25 Apr 202441.3742.2939.5242.2841.751,700
24 Apr 202443.0643.0640.2640.2639.751,700
23 Apr 202440.8843.2340.8841.0040.484,300
22 Apr 202440.5342.6540.5342.0041.472,300
19 Apr 202442.3242.3240.2641.2040.682,200
18 Apr 202442.6342.7440.5142.6942.157,900
17 Apr 202440.8542.7340.2140.2139.701,200
16 Apr 202442.4942.4940.4940.4939.981,800
15 Apr 202443.2843.2841.3341.5040.983,200
12 Apr 202442.8642.8840.8042.8842.347,800
11 Apr 202443.0043.0040.6040.6040.097,600
10 Apr 202440.5542.8540.5542.8542.314,600
09 Apr 202443.2243.2241.2042.0041.473,900
08 Apr 202442.8642.9540.8742.3041.772,700
05 Apr 202442.7143.1740.9741.9541.425,300
04 Apr 202443.2043.2040.9040.9040.391,000
03 Apr 202442.9143.6035.7041.0640.5510,400
02 Apr 202443.5243.5642.4242.6542.112,000
01 Apr 202441.7044.8641.6943.0542.514,700
28 Mar 202444.5544.5943.5143.6043.053,600
27 Mar 202444.6344.6442.3542.3541.817,100
26 Mar 202444.2944.4544.2944.4543.893,200
25 Mar 202444.8444.8442.2843.6043.052,300
22 Mar 202444.8844.9442.5743.4042.8514,300
21 Mar 202444.9244.9642.6343.5543.0012,500
20 Mar 202442.3544.4742.3544.3243.761,200
19 Mar 202442.0644.3842.0642.1141.5826,000
18 Mar 202444.4844.4844.4444.4443.891,400
15 Mar 202444.3544.4542.0242.0541.522,400
14 Mar 202444.4444.8742.0444.8744.312,500
13 Mar 202444.9745.0242.7545.0244.451,100
12 Mar 202444.4844.9142.3742.3741.847,500
11 Mar 202444.3444.4242.1342.3941.858,100
08 Mar 202442.8545.0742.5042.7742.2312,400
07 Mar 202444.6944.7542.2442.5442.011,600
06 Mar 202444.7844.9642.8744.8344.262,000
05 Mar 202443.6044.0143.2843.2842.748,200
04 Mar 202442.4244.5542.4243.7043.152,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...