Australia Markets close in 13 mins

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
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023------
28 Mar 202331.5031.8031.5031.8031.80800
27 Mar 202331.8031.9031.8031.9031.902,900
24 Mar 202331.8131.9031.4131.6031.605,100
23 Mar 202331.3931.4531.3931.4531.454,500
22 Mar 202332.2032.2032.1032.1032.10600
21 Mar 202331.5531.5531.1031.1031.101,500
20 Mar 202330.8530.8530.8530.8530.85400
17 Mar 202330.8530.8530.8530.8530.85500
16 Mar 202330.8030.8030.5030.5030.502,300
15 Mar 202330.5030.5030.2030.4030.402,200
14 Mar 202330.9031.0030.9031.0031.001,800
13 Mar 202329.7930.6529.7930.3530.355,900
10 Mar 202330.2030.5529.8029.8029.801,500
09 Mar 202330.7030.7030.4030.4030.40900
08 Mar 202330.4030.4030.0530.0530.053,700
07 Mar 202330.2530.5030.2530.5030.50800
06 Mar 202330.7030.7530.7030.7530.751,200
03 Mar 202330.1030.8230.1030.4030.401,500
02 Mar 202330.7030.7230.7030.7230.729,900
01 Mar 202330.7530.7530.2530.2530.253,200
28 Feb 202330.1030.1030.1030.1030.10500
27 Feb 202330.5030.8030.5030.8030.80600
24 Feb 202330.0030.5530.0030.5530.551,300
23 Feb 202330.5530.7530.5530.7530.752,500
22 Feb 202330.4030.8230.4030.8230.823,900
21 Feb 202329.7530.1529.7529.9029.904,600
17 Feb 202330.1030.5229.5230.5230.523,900
16 Feb 202329.0030.2029.0029.8529.853,200
15 Feb 202329.6029.6029.6029.6029.60900
14 Feb 202329.3829.7829.1529.6429.643,800
13 Feb 202329.5829.5829.3529.3529.358,000
10 Feb 202329.4029.4029.1129.2029.202,000
09 Feb 202329.7829.7828.9028.9028.90900
08 Feb 202329.5429.5429.0029.0029.00700
07 Feb 202329.2129.2529.0029.0029.001,100
06 Feb 202329.6629.6629.0029.0029.002,200
03 Feb 202329.7530.0029.4729.8029.802,200
02 Feb 202329.7630.2929.7630.2930.291,800
01 Feb 202329.6529.8529.5029.8529.852,100
31 Jan 202329.3029.4529.3029.4529.45400
30 Jan 202330.1430.1729.6729.6729.674,200
27 Jan 202329.6729.6729.3629.3629.361,000
26 Jan 202329.6829.6829.3029.3029.301,300
25 Jan 202329.4529.4529.0629.1529.151,900
24 Jan 202329.5829.5829.5829.5829.58500
23 Jan 202329.7029.7529.4029.4029.403,400
20 Jan 202329.4529.5029.2129.2129.215,800
19 Jan 202329.6929.6929.3129.3129.312,400
18 Jan 202329.3729.7529.3729.4129.417,200
17 Jan 202329.3529.8029.3029.6029.6010,100
13 Jan 202329.3729.3729.0829.0829.081,800
12 Jan 202328.9729.0828.7028.7028.701,800
11 Jan 202329.1029.1029.1029.1029.1021,400
10 Jan 202328.7628.7628.6028.6028.601,000
09 Jan 202328.7428.7428.6528.7028.703,100
06 Jan 202328.0028.4528.0028.4528.453,800
05 Jan 202328.0528.0527.3027.3027.302,100
04 Jan 202328.5028.5528.3228.3228.321,000
03 Jan 202327.5927.9527.5927.6027.604,400
30 Dec 202227.3527.8527.3527.8527.852,400
29 Dec 202227.6027.9527.5727.7527.753,100
28 Dec 202227.8528.2527.5027.8027.804,700
27 Dec 202228.0028.1027.5027.5027.503,500
23 Dec 202227.6528.1027.0027.7527.754,100
22 Dec 202228.0028.0527.7727.7727.772,200
21 Dec 202227.5028.2527.5027.7027.708,500
20 Dec 202227.4627.7527.4627.5027.503,000
19 Dec 202227.5828.2027.5828.2028.2011,500
16 Dec 202228.1228.3527.7027.7027.706,600
15 Dec 202228.2528.5528.2028.2028.203,800
14 Dec 202228.6929.0028.6928.7228.723,600
13 Dec 202228.7629.0828.5028.5028.505,100
12 Dec 202228.9228.9228.4528.4528.453,600
09 Dec 202228.4828.8028.4028.4028.403,200
08 Dec 202228.5028.5028.5028.5028.501,400
07 Dec 202228.3128.3128.2028.2028.202,800
06 Dec 202228.1228.3528.0728.0728.072,300
05 Dec 202228.7428.7428.0528.1528.1517,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...