Get our best money-saving hacks and pro tips now

RELX PLC (RLXXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

31.80

-0.10

(-0.31%)

At close: 02:19PM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	31.50	31.80	31.50	31.80	31.80	800
27 Mar 2023	31.80	31.90	31.80	31.90	31.90	2,900
24 Mar 2023	31.81	31.90	31.41	31.60	31.60	5,100
23 Mar 2023	31.39	31.45	31.39	31.45	31.45	4,500
22 Mar 2023	32.20	32.20	32.10	32.10	32.10	600
21 Mar 2023	31.55	31.55	31.10	31.10	31.10	1,500
20 Mar 2023	30.85	30.85	30.85	30.85	30.85	400
17 Mar 2023	30.85	30.85	30.85	30.85	30.85	500
16 Mar 2023	30.80	30.80	30.50	30.50	30.50	2,300
15 Mar 2023	30.50	30.50	30.20	30.40	30.40	2,200
14 Mar 2023	30.90	31.00	30.90	31.00	31.00	1,800
13 Mar 2023	29.79	30.65	29.79	30.35	30.35	5,900
10 Mar 2023	30.20	30.55	29.80	29.80	29.80	1,500
09 Mar 2023	30.70	30.70	30.40	30.40	30.40	900
08 Mar 2023	30.40	30.40	30.05	30.05	30.05	3,700
07 Mar 2023	30.25	30.50	30.25	30.50	30.50	800
06 Mar 2023	30.70	30.75	30.70	30.75	30.75	1,200
03 Mar 2023	30.10	30.82	30.10	30.40	30.40	1,500
02 Mar 2023	30.70	30.72	30.70	30.72	30.72	9,900
01 Mar 2023	30.75	30.75	30.25	30.25	30.25	3,200
28 Feb 2023	30.10	30.10	30.10	30.10	30.10	500
27 Feb 2023	30.50	30.80	30.50	30.80	30.80	600
24 Feb 2023	30.00	30.55	30.00	30.55	30.55	1,300
23 Feb 2023	30.55	30.75	30.55	30.75	30.75	2,500
22 Feb 2023	30.40	30.82	30.40	30.82	30.82	3,900
21 Feb 2023	29.75	30.15	29.75	29.90	29.90	4,600
17 Feb 2023	30.10	30.52	29.52	30.52	30.52	3,900
16 Feb 2023	29.00	30.20	29.00	29.85	29.85	3,200
15 Feb 2023	29.60	29.60	29.60	29.60	29.60	900
14 Feb 2023	29.38	29.78	29.15	29.64	29.64	3,800
13 Feb 2023	29.58	29.58	29.35	29.35	29.35	8,000
10 Feb 2023	29.40	29.40	29.11	29.20	29.20	2,000
09 Feb 2023	29.78	29.78	28.90	28.90	28.90	900
08 Feb 2023	29.54	29.54	29.00	29.00	29.00	700
07 Feb 2023	29.21	29.25	29.00	29.00	29.00	1,100
06 Feb 2023	29.66	29.66	29.00	29.00	29.00	2,200
03 Feb 2023	29.75	30.00	29.47	29.80	29.80	2,200
02 Feb 2023	29.76	30.29	29.76	30.29	30.29	1,800
01 Feb 2023	29.65	29.85	29.50	29.85	29.85	2,100
31 Jan 2023	29.30	29.45	29.30	29.45	29.45	400
30 Jan 2023	30.14	30.17	29.67	29.67	29.67	4,200
27 Jan 2023	29.67	29.67	29.36	29.36	29.36	1,000
26 Jan 2023	29.68	29.68	29.30	29.30	29.30	1,300
25 Jan 2023	29.45	29.45	29.06	29.15	29.15	1,900
24 Jan 2023	29.58	29.58	29.58	29.58	29.58	500
23 Jan 2023	29.70	29.75	29.40	29.40	29.40	3,400
20 Jan 2023	29.45	29.50	29.21	29.21	29.21	5,800
19 Jan 2023	29.69	29.69	29.31	29.31	29.31	2,400
18 Jan 2023	29.37	29.75	29.37	29.41	29.41	7,200
17 Jan 2023	29.35	29.80	29.30	29.60	29.60	10,100
13 Jan 2023	29.37	29.37	29.08	29.08	29.08	1,800
12 Jan 2023	28.97	29.08	28.70	28.70	28.70	1,800
11 Jan 2023	29.10	29.10	29.10	29.10	29.10	21,400
10 Jan 2023	28.76	28.76	28.60	28.60	28.60	1,000
09 Jan 2023	28.74	28.74	28.65	28.70	28.70	3,100
06 Jan 2023	28.00	28.45	28.00	28.45	28.45	3,800
05 Jan 2023	28.05	28.05	27.30	27.30	27.30	2,100
04 Jan 2023	28.50	28.55	28.32	28.32	28.32	1,000
03 Jan 2023	27.59	27.95	27.59	27.60	27.60	4,400
30 Dec 2022	27.35	27.85	27.35	27.85	27.85	2,400
29 Dec 2022	27.60	27.95	27.57	27.75	27.75	3,100
28 Dec 2022	27.85	28.25	27.50	27.80	27.80	4,700
27 Dec 2022	28.00	28.10	27.50	27.50	27.50	3,500
23 Dec 2022	27.65	28.10	27.00	27.75	27.75	4,100
22 Dec 2022	28.00	28.05	27.77	27.77	27.77	2,200
21 Dec 2022	27.50	28.25	27.50	27.70	27.70	8,500
20 Dec 2022	27.46	27.75	27.46	27.50	27.50	3,000
19 Dec 2022	27.58	28.20	27.58	28.20	28.20	11,500
16 Dec 2022	28.12	28.35	27.70	27.70	27.70	6,600
15 Dec 2022	28.25	28.55	28.20	28.20	28.20	3,800
14 Dec 2022	28.69	29.00	28.69	28.72	28.72	3,600
13 Dec 2022	28.76	29.08	28.50	28.50	28.50	5,100
12 Dec 2022	28.92	28.92	28.45	28.45	28.45	3,600
09 Dec 2022	28.48	28.80	28.40	28.40	28.40	3,200
08 Dec 2022	28.50	28.50	28.50	28.50	28.50	1,400
07 Dec 2022	28.31	28.31	28.20	28.20	28.20	2,800
06 Dec 2022	28.12	28.35	28.07	28.07	28.07	2,300
05 Dec 2022	28.74	28.74	28.05	28.15	28.15	17,900
02 Dec 2022	28.80	28.80	28.55	28.55	28.55	1,800
01 Dec 2022	28.20	28.75	28.20	28.75	28.75	3,200
30 Nov 2022	27.66	27.78	27.66	27.78	27.78	2,000
29 Nov 2022	27.30	27.65	27.15	27.15	27.15	1,200
28 Nov 2022	28.09	28.45	27.80	27.80	27.80	2,700
25 Nov 2022	28.05	28.12	28.05	28.12	28.12	2,400
23 Nov 2022	27.53	27.96	27.50	27.72	27.72	2,800
22 Nov 2022	27.16	27.25	27.15	27.25	27.25	1,900
21 Nov 2022	27.75	27.80	27.45	27.45	27.45	4,500
18 Nov 2022	27.57	27.57	27.10	27.10	27.10	3,300
17 Nov 2022	26.50	26.88	26.27	26.65	26.65	6,300
16 Nov 2022	26.81	27.15	26.77	26.88	26.88	3,600
15 Nov 2022	26.83	26.83	26.74	26.74	26.74	1,400
14 Nov 2022	26.83	26.87	26.45	26.50	26.50	4,900
11 Nov 2022	26.10	26.50	26.00	26.33	26.33	7,800
10 Nov 2022	27.50	27.90	27.50	27.65	27.65	1,500
09 Nov 2022	26.62	26.62	26.25	26.25	26.25	2,800
08 Nov 2022	26.25	26.61	26.25	26.46	26.46	3,800
07 Nov 2022	26.25	26.30	26.00	26.30	26.30	7,100
04 Nov 2022	25.90	26.33	25.90	26.00	26.00	2,500
03 Nov 2022	25.30	26.05	25.30	25.72	25.72	5,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.40+16.00(+0.22%)

ASX 2007,050.10+16.00(+0.23%)

AUD/USD0.6703-0.0008(-0.1207%)

OIL73.60+0.40(+0.55%)

GOLD1,967.90-5.60(-0.28%)

BTC-AUD41,159.22+987.28(+2.46%)

Get our best money-saving hacks and pro tips now

RELX PLC (RLXXF)

ALL ORDS
7,235.40
+16.00(+0.22%)

ASX 200
7,050.10
+16.00(+0.23%)

AUD/USD
0.6703
-0.0008(-0.1207%)

OIL
73.60
+0.40(+0.55%)

GOLD
1,967.90
-5.60(-0.28%)

BTC-AUD
41,159.22
+987.28(+2.46%)