Australia markets closed

RELX PLC (RLXXF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
46.60-0.50 (-1.06%)
At close: 03:50PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202447.2847.3344.8846.6046.6030,300
03 Oct 202445.4448.1645.4446.3546.351,800
02 Oct 202446.3048.6045.8947.6547.659,100
01 Oct 202448.6748.8846.0147.6047.604,900
30 Sept 202447.4547.4547.4547.4547.451,000
27 Sept 202449.4249.4246.5547.4547.451,700
26 Sept 202448.6248.6248.6248.6248.623,100
25 Sept 202449.1049.1049.1049.1049.101,200
24 Sept 202449.1049.1049.1049.1049.10500
23 Sept 202447.8150.1347.8149.1049.101,300
20 Sept 202446.8049.6946.8047.9047.904,500
19 Sept 202449.4149.4147.9547.9547.951,400
18 Sept 202447.1747.1747.1747.1747.17600
17 Sept 202447.1747.1747.1747.1747.17700
16 Sept 202449.4649.4646.8247.7047.703,200
13 Sept 202449.5149.5146.4347.8047.8018,700
12 Sept 202449.1449.4246.5149.4249.423,500
11 Sept 202447.1947.1945.5045.5045.501,100
10 Sept 202446.2047.0046.2047.0047.001,600
09 Sept 202448.0348.0645.6547.4547.451,900
06 Sept 202448.1548.1545.1945.1945.191,000
05 Sept 202447.0047.0244.8644.8644.861,300
04 Sept 202448.0748.1345.3846.5046.502,800
03 Sept 202448.5348.5345.3848.1348.136,600
30 Aug 202447.1047.1047.1047.1047.10600
29 Aug 202445.9248.5245.9246.8746.871,400
28 Aug 202445.5447.9845.3945.3945.391,400
27 Aug 202446.6546.6546.6546.6546.65700
26 Aug 202445.4048.0044.6346.5546.552,300
23 Aug 202445.0447.6544.9545.0945.091,400
22 Aug 202447.6247.6247.5147.5147.51600
21 Aug 202445.0947.6445.0947.6447.641,100
20 Aug 202445.1547.3844.8146.2546.251,300
19 Aug 202447.0847.0844.8647.0547.052,700
16 Aug 202446.9046.9044.6544.6544.65700
15 Aug 202447.1547.1944.6745.6045.601,400
14 Aug 202444.4046.9144.4046.9146.911,100
13 Aug 202444.4245.1044.4245.1045.101,000
12 Aug 202446.5546.5644.2546.5346.531,000
09 Aug 202445.4546.2845.4546.2846.28900
08 Aug 202443.5745.9943.5745.9945.991,400
07 Aug 202445.9445.9843.5244.5044.501,500
06 Aug 202444.8945.0442.4742.4742.4743,500
05 Aug 202443.1645.8643.1645.8245.821,100
02 Aug 202446.9647.2044.4144.4444.443,000
01 Aug 202447.7847.7845.1747.5047.5031,500
01 Aug 20240.234 Dividend
31 July 202448.4348.4345.8346.7646.536,100
30 July 202448.7148.7146.3447.2046.961,600
29 July 202448.4048.4046.9746.9746.74800
26 July 202447.7147.9445.0947.9447.702,300
25 July 202445.1345.1345.1345.1344.91900
24 July 202446.5046.5043.7644.8044.583,700
23 July 202444.9846.7144.3545.5945.368,900
22 July 202446.7046.7043.9845.5045.275,400
19 July 202444.1544.7543.9944.7544.532,100
18 July 202446.8246.8244.0044.8044.583,200
17 July 202445.2347.0545.2347.0546.823,600
16 July 202444.9647.3044.6044.6544.432,400
15 July 202445.3647.6744.5044.5044.283,700
12 July 202447.6747.6745.4446.2546.022,800
11 July 202445.0345.0344.7244.7644.541,900
10 July 202445.3746.1545.1046.1545.923,500
09 July 202447.5047.5345.3745.9045.672,500
08 July 202447.7147.7145.5545.9045.672,100
05 July 202447.4047.4246.4546.4546.22700
03 July 202446.8847.0145.4545.4545.221,200
02 July 202446.4746.4844.2445.7545.523,200
01 July 202446.7246.7544.6344.6344.403,900
28 June 202447.5147.5146.2146.2145.972,000
27 June 202447.6747.6747.6047.6447.411,800
26 June 202446.7946.7945.9045.9045.67600
25 June 202446.3547.3545.0045.7045.472,600
24 June 202447.2547.2547.2447.2447.001,000
21 June 202445.4246.9645.4246.9646.72800
20 June 202447.2047.2044.5446.6946.466,500
18 June 202446.8947.1644.5047.1646.922,300
17 June 202446.5746.5744.2045.3045.077,400
14 June 202444.5646.6044.3046.5946.354,900
13 June 202447.0047.0044.4144.4144.191,400
12 June 202446.7846.7844.7245.9545.725,300
11 June 202443.4545.0043.4544.3044.083,800
10 June 202445.8846.0043.5844.5544.332,000
07 June 202444.1646.3844.1646.3846.1422,600
06 June 202446.6846.6844.2545.2044.972,800
05 June 202446.3446.4843.7043.7043.481,300
04 June 202445.8145.9743.6345.1044.872,400
03 June 202445.0945.3142.6744.1043.889,200
31 May 202442.4342.4342.4342.4342.211,400
30 May 202442.6642.6642.6642.6642.44700
29 May 202444.7644.7642.5542.5542.343,800
28 May 202445.8145.8142.9443.9043.6810,300
24 May 202445.9446.2344.0944.9044.687,300
23 May 202445.8145.8243.3545.7145.481,700
22 May 202443.3145.6543.2744.1543.933,400
21 May 202445.3445.3643.1744.0543.831,400
20 May 202445.3845.4643.2344.2544.031,900
17 May 202445.2745.3942.9442.9442.734,600
16 May 202444.9945.1942.8345.1844.954,600
15 May 202445.0145.2142.8145.2044.981,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...