Australia markets open in 6 hours 41 minutes

RELX PLC (RLXXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.37-1.28 (-2.94%)
As of 11:00AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202444.4044.4042.3442.3742.37839
20 Feb 202444.6444.6842.5643.6543.652,900
16 Feb 202443.6644.2441.5142.6042.6026,100
15 Feb 202442.9543.0440.9042.9742.974,900
14 Feb 202441.0243.1739.9639.9639.9620,700
13 Feb 202442.4342.4440.1642.4342.434,100
12 Feb 202443.4543.5440.8942.0042.003,300
09 Feb 202442.0543.0441.2343.0443.048,500
08 Feb 202442.8842.8940.7440.7440.741,300
07 Feb 202442.6642.6840.1540.1540.151,400
06 Feb 202442.6042.6940.5041.6741.673,700
05 Feb 202442.5842.6840.5342.6742.672,100
02 Feb 202443.0243.0643.0043.0643.061,300
01 Feb 202440.7543.2140.7543.2043.203,200
31 Jan 202441.1043.0641.0741.0941.091,600
30 Jan 202442.9342.9740.7541.6041.6023,000
29 Jan 202442.8342.8340.8041.8541.852,800
26 Jan 202441.5642.9540.7140.7140.713,100
25 Jan 202442.6242.6840.4342.6842.682,300
24 Jan 202442.9342.9340.6040.8540.8528,400
23 Jan 202442.3842.6140.8542.4042.403,100
22 Jan 202440.7342.9240.6541.7041.707,900
19 Jan 202441.8342.9740.6740.8540.857,200
18 Jan 202442.4142.5040.4742.4142.4195,700
17 Jan 202441.9142.1339.6242.1342.1344,100
16 Jan 202441.9642.0939.8241.9841.9878,800
12 Jan 202441.2541.8841.2541.8741.871,800
11 Jan 202441.0641.0639.1939.3839.381,500
10 Jan 202441.0241.0439.1539.3539.351,800
09 Jan 202440.8440.8439.2539.2539.253,800
08 Jan 202440.9241.2439.1741.2441.24715,300
05 Jan 202440.6940.7539.6840.7540.75120,200
04 Jan 202437.9137.9137.9137.9137.91400
03 Jan 202439.8239.9437.9137.9137.913,800
02 Jan 202438.0338.9238.0338.9238.925,800
29 Dec 202338.5139.0038.5139.0039.00300
28 Dec 202340.6640.6739.6040.6740.67900
27 Dec 202340.7440.7438.5738.6438.641,400
26 Dec 202340.6940.7438.2238.2238.221,600
22 Dec 202338.2240.8037.9037.9037.904,100
21 Dec 202339.0039.0038.1639.0039.001,600
20 Dec 202340.1540.1540.1540.1540.15400
19 Dec 202340.1540.1637.9640.1540.158,900
18 Dec 202339.8039.8037.9938.5038.503,100
15 Dec 202338.0238.4537.3238.4538.456,000
14 Dec 202340.1440.1738.3839.2839.282,000
13 Dec 202341.0141.0138.8038.8038.809,000
12 Dec 202340.7140.7138.7338.8638.862,800
11 Dec 202338.3740.1238.1038.9038.907,900
08 Dec 202337.9638.7037.9638.7038.70800
07 Dec 202340.0540.0538.0638.0638.061,000
06 Dec 202338.3238.3238.1538.1538.153,400
05 Dec 202338.8239.6337.6237.6237.621,600
04 Dec 202339.6239.6237.7537.7537.753,700
01 Dec 202337.9039.7037.6638.8038.802,600
30 Nov 202337.7239.4937.7239.4939.49700
29 Nov 202339.8639.8639.8639.8639.861,800
28 Nov 202338.0338.0337.8037.8037.80700
27 Nov 202339.0839.0839.0839.0839.08700
24 Nov 202337.8837.8837.8837.8837.88300
22 Nov 202337.8837.8837.8837.8837.881,700
21 Nov 202336.9538.7836.9537.5037.503,000
20 Nov 202338.2238.2936.9737.7037.706,100
17 Nov 202338.8838.8835.9736.8036.803,700
16 Nov 202336.0137.3935.6936.5536.551,900
15 Nov 202337.2137.2335.5635.5635.562,600
14 Nov 202337.2337.2335.9235.9235.922,100
13 Nov 202336.0637.3635.6435.6435.641,700
10 Nov 202335.3636.9335.1835.1835.184,400
09 Nov 202335.5537.1135.3635.8035.801,000
08 Nov 202335.6036.7435.1335.1335.133,700
07 Nov 202334.9736.5834.7535.8035.802,500
06 Nov 202336.0936.0934.4635.5535.555,500
03 Nov 202335.6935.9034.4035.9035.901,100
02 Nov 202335.9135.9134.5134.5234.521,600
01 Nov 202334.1235.6734.1235.1535.152,400
31 Oct 202334.2335.8734.2234.8034.802,600
30 Oct 202335.2535.2533.8433.9533.953,400
27 Oct 202335.2135.2134.2534.2534.252,100
26 Oct 202333.7535.4733.7533.9033.902,700
25 Oct 202337.0037.0033.5034.4534.458,500
24 Oct 202337.0537.0533.4534.4034.401,600
23 Oct 202333.4937.4633.4934.7534.758,200
20 Oct 202337.3537.3533.3034.2034.202,700
19 Oct 202337.6237.6233.7834.5034.501,200
18 Oct 202333.9537.4233.9535.8835.881,100
17 Oct 202334.6937.4634.3534.3534.354,500
16 Oct 202337.4637.4634.5235.5035.505,600
13 Oct 202338.0538.0535.6035.6035.60800
12 Oct 202338.0438.0435.8535.8535.851,000
11 Oct 202334.4938.0434.4936.1536.151,400
10 Oct 202336.1936.1934.3735.4035.406,400
09 Oct 202334.8935.1834.8935.1035.101,500
06 Oct 202335.1935.2035.1735.2035.204,500
05 Oct 202332.5135.2132.5135.0035.002,400
04 Oct 202335.8335.8332.1934.3034.302,500
03 Oct 202335.8335.8333.2533.3033.303,100
02 Oct 202335.7935.7932.5833.7033.702,100
29 Sept 202335.7935.7933.8633.9533.954,700
28 Sept 202335.8335.8333.8033.9033.902,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...