Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RELX PLC (RLXXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.15

+0.53

(+1.41%)

At close: 03:54PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	38.32	38.32	38.15	38.15	38.15	3,400
05 Dec 2023	38.82	39.63	37.62	37.62	37.62	1,600
04 Dec 2023	39.62	39.62	37.75	37.75	37.75	3,700
01 Dec 2023	37.90	39.70	37.66	38.80	38.80	2,600
30 Nov 2023	37.72	39.49	37.72	39.49	39.49	700
29 Nov 2023	39.86	39.86	39.86	39.86	39.86	1,800
28 Nov 2023	38.03	38.03	37.80	37.80	37.80	700
27 Nov 2023	39.08	39.08	39.08	39.08	39.08	700
24 Nov 2023	37.88	37.88	37.88	37.88	37.88	300
22 Nov 2023	37.88	37.88	37.88	37.88	37.88	1,700
21 Nov 2023	36.95	38.78	36.95	37.50	37.50	3,000
20 Nov 2023	38.22	38.29	36.97	37.70	37.70	6,100
17 Nov 2023	38.88	38.88	35.97	36.80	36.80	3,700
16 Nov 2023	36.01	37.39	35.69	36.55	36.55	1,900
15 Nov 2023	37.21	37.23	35.56	35.56	35.56	2,600
14 Nov 2023	37.23	37.23	35.92	35.92	35.92	2,100
13 Nov 2023	36.06	37.36	35.64	35.64	35.64	1,700
10 Nov 2023	35.36	36.93	35.18	35.18	35.18	4,400
09 Nov 2023	35.55	37.11	35.36	35.80	35.80	1,000
08 Nov 2023	35.60	36.74	35.13	35.13	35.13	3,700
07 Nov 2023	34.97	36.58	34.75	35.80	35.80	2,500
06 Nov 2023	36.09	36.09	34.46	35.55	35.55	5,500
03 Nov 2023	35.69	35.90	34.40	35.90	35.90	1,100
02 Nov 2023	35.91	35.91	34.51	34.52	34.52	1,600
01 Nov 2023	34.12	35.67	34.12	35.15	35.15	2,400
31 Oct 2023	34.23	35.87	34.22	34.80	34.80	2,600
30 Oct 2023	35.25	35.25	33.84	33.95	33.95	3,400
27 Oct 2023	35.21	35.21	34.25	34.25	34.25	2,100
26 Oct 2023	33.75	35.47	33.75	33.90	33.90	2,700
25 Oct 2023	37.00	37.00	33.50	34.45	34.45	8,500
24 Oct 2023	37.05	37.05	33.45	34.40	34.40	1,600
23 Oct 2023	33.49	37.46	33.49	34.75	34.75	8,200
20 Oct 2023	37.35	37.35	33.30	34.20	34.20	2,700
19 Oct 2023	37.62	37.62	33.78	34.50	34.50	1,200
18 Oct 2023	33.95	37.42	33.95	35.88	35.88	1,100
17 Oct 2023	34.69	37.46	34.35	34.35	34.35	4,500
16 Oct 2023	37.46	37.46	34.52	35.50	35.50	5,600
13 Oct 2023	38.05	38.05	35.60	35.60	35.60	800
12 Oct 2023	38.04	38.04	35.85	35.85	35.85	1,000
11 Oct 2023	34.49	38.04	34.49	36.15	36.15	1,400
10 Oct 2023	36.19	36.19	34.37	35.40	35.40	6,400
09 Oct 2023	34.89	35.18	34.89	35.10	35.10	1,500
06 Oct 2023	35.19	35.20	35.17	35.20	35.20	4,500
05 Oct 2023	32.51	35.21	32.51	35.00	35.00	2,400
04 Oct 2023	35.83	35.83	32.19	34.30	34.30	2,500
03 Oct 2023	35.83	35.83	33.25	33.30	33.30	3,100
02 Oct 2023	35.79	35.79	32.58	33.70	33.70	2,100
29 Sept 2023	35.79	35.79	33.86	33.95	33.95	4,700
28 Sept 2023	35.83	35.83	33.80	33.90	33.90	2,400
27 Sept 2023	35.85	35.85	32.77	33.10	33.10	20,100
26 Sept 2023	35.99	35.99	32.77	33.65	33.65	1,600
25 Sept 2023	35.99	35.99	32.77	33.70	33.70	2,300
22 Sept 2023	35.99	35.99	32.77	34.25	34.25	6,100
21 Sept 2023	32.67	35.99	32.67	34.60	34.60	4,800
20 Sept 2023	35.97	35.97	35.10	35.10	35.10	1,300
19 Sept 2023	35.96	35.96	34.70	34.70	34.70	1,600
18 Sept 2023	35.96	35.96	32.44	34.80	34.80	14,300
15 Sept 2023	32.44	34.40	32.44	34.40	34.40	10,100
14 Sept 2023	34.10	34.10	34.10	34.10	34.10	300
13 Sept 2023	32.34	35.96	32.34	34.10	34.10	2,300
12 Sept 2023	33.41	35.42	33.41	34.45	34.45	800
11 Sept 2023	36.30	36.30	32.34	34.60	34.60	2,300
08 Sept 2023	35.38	35.40	31.60	31.80	31.80	6,900
07 Sept 2023	35.37	35.37	31.93	31.93	31.93	1,600
06 Sept 2023	34.00	34.00	30.80	34.00	34.00	1,100
05 Sept 2023	30.80	34.00	30.40	32.40	32.40	1,500
01 Sept 2023	34.00	34.00	34.00	34.00	34.00	700
31 Aug 2023	34.00	34.00	30.80	33.00	33.00	2,400
30 Aug 2023	34.00	34.00	33.05	33.05	33.05	1,600
29 Aug 2023	34.00	34.00	32.40	32.70	32.70	3,000
28 Aug 2023	30.80	34.00	30.80	32.00	32.00	3,500
25 Aug 2023	34.00	34.00	32.10	32.10	32.10	1,800
24 Aug 2023	32.40	34.00	31.55	31.55	31.55	4,100
23 Aug 2023	34.00	34.40	31.79	34.40	34.40	4,800
22 Aug 2023	34.00	34.00	30.40	31.70	31.70	1,900
21 Aug 2023	30.40	34.00	30.40	30.80	30.80	1,100
18 Aug 2023	34.00	34.00	30.80	31.20	31.20	900
17 Aug 2023	31.41	34.60	31.41	31.55	31.55	2,900
16 Aug 2023	34.60	34.60	34.60	34.60	34.60	500
15 Aug 2023	31.01	34.60	31.01	34.60	34.60	1,400
14 Aug 2023	34.60	34.60	31.41	33.30	33.30	1,200
11 Aug 2023	34.60	34.60	32.15	32.15	32.15	3,000
10 Aug 2023	34.60	34.60	33.45	33.45	33.45	1,300
09 Aug 2023	33.20	33.20	33.20	33.20	33.20	1,000
08 Aug 2023	33.15	33.15	33.15	33.15	33.15	-
07 Aug 2023	32.80	33.15	32.80	33.15	33.15	500
04 Aug 2023	32.70	35.05	31.45	32.50	32.50	3,100
03 Aug 2023	34.60	34.60	34.60	34.60	34.60	700
03 Aug 2023	0.216 Dividend
02 Aug 2023	33.30	33.30	33.30	33.30	33.08	400
01 Aug 2023	35.05	35.05	31.45	31.45	31.25	3,000
31 July 2023	35.34	35.34	33.04	33.75	33.53	2,000
28 July 2023	31.75	35.67	31.75	33.97	33.75	2,200
27 July 2023	37.30	37.30	32.00	34.50	34.28	7,400
26 July 2023	33.13	33.13	33.13	33.13	32.92	1,200
25 July 2023	33.22	33.30	32.89	32.95	32.74	1,800
24 July 2023	32.90	33.38	32.90	33.38	33.16	1,100
21 July 2023	33.50	33.98	33.30	33.50	33.28	5,200
20 July 2023	33.50	33.50	33.45	33.45	33.23	1,000
19 July 2023	33.10	33.10	32.90	32.90	32.69	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6562+0.0010(+0.16%)

ASX 2007,173.30-5.10(-0.07%)

OIL69.84+0.46(+0.66%)

GOLD2,047.900.00(0.00%)

Bitcoin AUD66,597.55-164.88(-0.25%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RELX PLC (RLXXF)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6562
+0.0010(+0.16%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
69.84
+0.46(+0.66%)

GOLD
2,047.90
0.00(0.00%)

Bitcoin AUD
66,597.55
-164.88(-0.25%)