Australia markets closed

RELX PLC (RLXXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.55-0.20 (-0.70%)
At close: 03:46PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202228.8028.8028.5528.5528.551,800
01 Dec 202228.2028.7528.2028.7528.753,200
30 Nov 202227.6627.7827.6627.7827.782,000
29 Nov 202227.3027.6527.1527.1527.151,200
28 Nov 202228.0928.4527.8027.8027.802,700
25 Nov 202228.0528.1228.0528.1228.122,400
23 Nov 202227.5327.9627.5027.7227.722,800
22 Nov 202227.1627.2527.1527.2527.251,900
21 Nov 202227.7527.8027.4527.4527.454,500
18 Nov 202227.5727.5727.1027.1027.103,300
17 Nov 202226.5026.8826.2726.6526.656,300
16 Nov 202226.8127.1526.7726.8826.883,600
15 Nov 202226.8326.8326.7426.7426.741,400
14 Nov 202226.8326.8726.4526.5026.504,900
11 Nov 202226.1026.5026.0026.3326.337,800
10 Nov 202227.5027.9027.5027.6527.651,500
09 Nov 202226.6226.6226.2526.2526.252,800
08 Nov 202226.2526.6126.2526.4626.463,800
07 Nov 202226.2526.3026.0026.3026.307,100
04 Nov 202225.9026.3325.9026.0026.002,500
03 Nov 202225.3026.0525.3025.7225.725,900
02 Nov 202226.2026.6626.1526.1526.154,600
01 Nov 202226.7226.7226.7226.7226.721,100
31 Oct 202226.7227.3126.5526.5526.558,600
28 Oct 202226.6827.4026.6827.1027.108,000
27 Oct 202226.6927.0726.6526.7026.706,200
26 Oct 202226.4626.7426.4626.7026.702,200
25 Oct 202226.0226.3325.0025.0025.001,800
24 Oct 202225.4326.0025.4325.9725.978,800
21 Oct 202224.3325.0024.3324.9424.943,900
20 Oct 202224.5524.7524.5024.7524.752,300
19 Oct 202224.8025.2524.7024.7024.705,000
18 Oct 202225.0325.0525.0025.0525.051,800
17 Oct 202224.9325.4524.9324.9524.953,900
14 Oct 202224.6324.9324.2024.5024.504,200
13 Oct 202224.0526.4424.0024.4424.443,000
12 Oct 202224.4526.4024.4024.4024.4027,100
11 Oct 202224.5824.9224.4524.4524.455,700
10 Oct 202224.5325.0024.4725.0025.005,700
07 Oct 202225.0225.0224.7524.7524.753,400
06 Oct 202225.2725.5025.1225.4525.4510,500
05 Oct 202225.5125.7225.4525.7225.724,100
04 Oct 202225.7026.0025.6525.6525.651,700
03 Oct 202224.4525.0524.4524.8024.804,200
30 Sept 202224.4424.4424.1224.2024.203,400
29 Sept 202223.8524.2523.8524.0024.003,600
28 Sept 202223.3723.8123.3723.8023.806,500
27 Sept 202224.0024.0023.5023.5523.555,200
26 Sept 202223.5223.8023.3723.3723.375,700
23 Sept 202223.7524.1023.5523.5523.5521,700
22 Sept 202224.7524.7524.3024.3524.3523,200
21 Sept 202225.0025.1024.8024.8024.802,900
20 Sept 202224.8225.1724.8024.8024.801,900
19 Sept 202224.8625.2024.8625.2025.201,900
16 Sept 202225.2625.6025.2525.2525.252,700
15 Sept 202225.5526.2025.4025.4025.403,100
14 Sept 202225.7125.7825.6025.6025.601,900
13 Sept 202226.0526.0526.0526.0526.05500
12 Sept 202226.6027.0526.6026.7526.751,400
09 Sept 202226.7026.7226.4526.7226.721,700
08 Sept 202225.4426.3025.4426.0026.004,400
07 Sept 202225.6526.0025.6525.8525.852,300
06 Sept 202225.3126.0025.3025.5025.501,800
02 Sept 202225.7025.7225.4025.7225.729,300
01 Sept 202225.5825.8225.5825.7025.704,000
31 Aug 202226.4526.4526.1026.1026.104,100
30 Aug 202226.5926.9826.4226.7526.7534,200
29 Aug 202226.8526.8526.3026.6026.602,900
26 Aug 202227.3527.4526.5526.5526.552,200
25 Aug 202228.3528.3528.3528.3528.35400
24 Aug 202228.2331.0027.9231.0031.001,400
23 Aug 202230.0030.0030.0030.0030.00800
22 Aug 202229.0429.0528.7328.9828.983,100
19 Aug 202229.3029.3028.9529.1529.154,000
18 Aug 202229.2029.2029.2029.2029.20600
17 Aug 202229.1029.1029.1029.1029.10500
16 Aug 202228.8329.1528.8329.1529.151,900
15 Aug 202229.3029.3028.0028.0028.002,700
12 Aug 202229.1329.1529.0529.1529.151,200
11 Aug 202229.3029.4029.0029.3029.302,900
10 Aug 202228.9028.9028.9028.9028.90500
09 Aug 202228.5028.9028.5028.9028.90600
08 Aug 202229.4829.5028.9628.9628.964,500
05 Aug 202229.2029.2028.7529.2029.206,400
04 Aug 202229.3029.7029.3029.7029.701,800
04 Aug 20220.191 Dividend
03 Aug 202229.8029.8029.0529.0528.863,500
02 Aug 202229.8629.8629.3429.3429.15700
01 Aug 202230.0030.0029.8529.8529.654,000
29 July 202228.9529.6528.9528.9528.764,400
28 July 202229.0829.3029.0029.0028.811,300
27 July 202228.1028.3028.1028.3028.111,200
26 July 202228.2028.2528.0028.0027.821,300
25 July 202228.2128.3028.2128.3028.111,500
22 July 202228.6028.6028.1228.1227.9416,700
21 July 202228.1228.1227.8527.9527.77900
20 July 202228.0028.0027.5027.5027.325,000
19 July 202227.3828.2027.1027.5227.344,400
18 July 202227.7927.8127.5327.6227.448,800
15 July 202227.4227.6127.1527.3027.126,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...