Australia markets open in 2 hours 7 minutes

RELX PLC (RLXXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.20+0.08 (+0.28%)
At close: 11:34AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202228.2028.2028.2028.2028.20180,409
18 May 202228.6328.8028.0028.1228.12632,300
17 May 202228.2129.0528.2129.0029.004,300
16 May 202228.0428.4028.0428.2028.203,200
13 May 202227.8328.2127.7028.0528.0510,400
12 May 202227.4027.4527.0527.2027.2013,200
11 May 202228.0028.0927.8527.8527.852,700
10 May 202228.2028.5028.0528.1028.106,900
09 May 202228.0728.5027.9528.4528.453,100
06 May 202228.1428.9328.1428.3028.303,900
05 May 202229.5029.5029.0029.0529.055,400
04 May 202229.8629.8629.1529.4029.402,400
03 May 202229.4529.8529.0029.2029.206,900
02 May 202229.1529.2028.8528.8528.855,000
29 Apr 202230.0730.3728.6028.6028.602,400
28 Apr 202230.2530.4429.9930.1430.141,800
28 Apr 20220.445 Dividend
27 Apr 202230.5130.5130.1130.1529.701,900
26 Apr 202230.9030.9030.0530.0529.612,000
25 Apr 202230.9030.9530.6530.6530.201,900
22 Apr 202230.8530.8530.6530.6530.201,000
21 Apr 202231.2531.6031.2531.6031.13700
20 Apr 202231.6731.6731.2031.2030.741,300
19 Apr 202231.0031.4031.0031.1530.693,000
18 Apr 202232.0032.0031.8032.0031.538,400
14 Apr 202232.1032.1031.7031.7531.283,200
13 Apr 202231.6331.7531.3231.3430.881,300
12 Apr 202231.6231.6231.3031.5031.042,800
11 Apr 202231.7331.7331.7331.7331.26600
08 Apr 202232.0132.0131.6031.6031.131,400
07 Apr 202232.2533.0031.7531.8531.384,200
06 Apr 202231.5432.0031.5432.0031.539,800
05 Apr 202231.9431.9531.8031.9531.481,200
04 Apr 202231.9032.0531.9032.0531.581,400
01 Apr 202231.4531.4531.0031.2030.741,400
31 Mar 202231.3031.3031.3031.3030.84600
30 Mar 202231.6131.6131.3031.3030.841,900
29 Mar 202230.7531.6430.7531.6431.173,200
28 Mar 202231.0431.0431.0431.0430.58900
25 Mar 202230.9530.9530.4030.9030.447,600
24 Mar 202230.9531.0030.4031.0030.542,200
23 Mar 202230.5030.8530.3530.6530.202,000
22 Mar 202230.6231.0030.6231.0030.541,500
21 Mar 202230.7430.7430.2030.2029.751,700
18 Mar 202229.9030.4029.9030.3529.902,000
17 Mar 202230.2030.2529.7530.0029.565,200
16 Mar 202229.0029.5029.0029.2028.773,100
15 Mar 202228.7228.8528.3028.5028.083,100
14 Mar 202227.7227.7227.5527.6027.191,100
11 Mar 202227.9627.9627.5427.5427.1317,400
10 Mar 202228.1028.1027.5027.9627.551,400
09 Mar 202227.9028.6027.9028.3027.8829,200
08 Mar 202227.1529.4027.1529.4028.972,600
07 Mar 202229.5029.5028.7729.0728.643,400
04 Mar 202229.8029.8029.6529.6529.215,100
03 Mar 202230.7530.7530.7530.7530.30700
02 Mar 202231.3531.3531.3531.3530.89900
01 Mar 202230.9530.9530.0030.0029.561,300
28 Feb 202230.7530.8030.2030.4029.955,100
25 Feb 202230.5030.7530.1030.5030.054,500
24 Feb 202229.6029.9729.3529.9729.532,500
23 Feb 202230.8030.8030.0030.7030.257,200
22 Feb 202230.6530.7730.2030.2529.806,400
18 Feb 202230.9230.9230.4530.4530.001,300
17 Feb 202230.8530.8530.7530.8530.392,900
16 Feb 202230.8031.0530.8031.0530.591,300
15 Feb 202231.1531.1530.5530.5530.102,600
14 Feb 202230.4030.5529.2530.5530.109,000
11 Feb 202231.2131.2830.3030.8030.351,300
10 Feb 202230.7531.1530.7531.1530.692,100
09 Feb 202231.7031.7031.0031.7031.231,300
08 Feb 202230.8530.8530.5530.6030.153,500
07 Feb 202231.4031.4030.6530.8030.352,900
04 Feb 202231.0531.0530.6031.0030.543,800
03 Feb 202231.0031.2231.0031.1730.711,100
02 Feb 202231.5431.7030.5031.6231.158,400
01 Feb 202231.0131.0530.5831.0030.542,300
31 Jan 202230.3030.7030.3030.7030.252,100
28 Jan 202230.2230.2329.7530.1529.707,000
27 Jan 202230.3330.4030.0030.1029.664,400
26 Jan 202230.2030.5029.7030.1529.706,000
25 Jan 202230.1230.2029.8029.9029.464,600
24 Jan 202230.5030.5030.0030.0029.562,900
21 Jan 202231.0031.0030.4030.4029.951,400
20 Jan 202231.5031.5031.4231.4230.962,300
19 Jan 202231.1331.1330.8231.0330.571,200
18 Jan 202229.9030.6029.9030.4530.002,700
14 Jan 202230.4230.4530.0030.0329.591,400
13 Jan 202230.3030.3030.0030.3029.853,100
12 Jan 202230.5430.5430.2030.3029.8510,900
11 Jan 202229.6029.9429.6029.9429.5076,400
10 Jan 202229.2530.0529.2530.0529.61854,000
07 Jan 202230.1030.3730.0030.1029.662,300
06 Jan 202230.1030.6030.1030.6030.153,500
05 Jan 202232.2032.2031.8532.2031.726,200
04 Jan 202232.3432.4332.0032.4331.952,700
03 Jan 202232.4532.5032.1032.5032.022,800
31 Dec 202132.7032.9532.7032.9532.461,800
30 Dec 202132.8632.8632.4032.7432.263,700
29 Dec 202132.7032.8532.3032.3031.823,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...