Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202338.3238.3238.1538.1538.153,400
05 Dec 202338.8239.6337.6237.6237.621,600
04 Dec 202339.6239.6237.7537.7537.753,700
01 Dec 202337.9039.7037.6638.8038.802,600
30 Nov 202337.7239.4937.7239.4939.49700
29 Nov 202339.8639.8639.8639.8639.861,800
28 Nov 202338.0338.0337.8037.8037.80700
27 Nov 202339.0839.0839.0839.0839.08700
24 Nov 202337.8837.8837.8837.8837.88300
22 Nov 202337.8837.8837.8837.8837.881,700
21 Nov 202336.9538.7836.9537.5037.503,000
20 Nov 202338.2238.2936.9737.7037.706,100
17 Nov 202338.8838.8835.9736.8036.803,700
16 Nov 202336.0137.3935.6936.5536.551,900
15 Nov 202337.2137.2335.5635.5635.562,600
14 Nov 202337.2337.2335.9235.9235.922,100
13 Nov 202336.0637.3635.6435.6435.641,700
10 Nov 202335.3636.9335.1835.1835.184,400
09 Nov 202335.5537.1135.3635.8035.801,000
08 Nov 202335.6036.7435.1335.1335.133,700
07 Nov 202334.9736.5834.7535.8035.802,500
06 Nov 202336.0936.0934.4635.5535.555,500
03 Nov 202335.6935.9034.4035.9035.901,100
02 Nov 202335.9135.9134.5134.5234.521,600
01 Nov 202334.1235.6734.1235.1535.152,400
31 Oct 202334.2335.8734.2234.8034.802,600
30 Oct 202335.2535.2533.8433.9533.953,400
27 Oct 202335.2135.2134.2534.2534.252,100
26 Oct 202333.7535.4733.7533.9033.902,700
25 Oct 202337.0037.0033.5034.4534.458,500
24 Oct 202337.0537.0533.4534.4034.401,600
23 Oct 202333.4937.4633.4934.7534.758,200
20 Oct 202337.3537.3533.3034.2034.202,700
19 Oct 202337.6237.6233.7834.5034.501,200
18 Oct 202333.9537.4233.9535.8835.881,100
17 Oct 202334.6937.4634.3534.3534.354,500
16 Oct 202337.4637.4634.5235.5035.505,600
13 Oct 202338.0538.0535.6035.6035.60800
12 Oct 202338.0438.0435.8535.8535.851,000
11 Oct 202334.4938.0434.4936.1536.151,400
10 Oct 202336.1936.1934.3735.4035.406,400
09 Oct 202334.8935.1834.8935.1035.101,500
06 Oct 202335.1935.2035.1735.2035.204,500
05 Oct 202332.5135.2132.5135.0035.002,400
04 Oct 202335.8335.8332.1934.3034.302,500
03 Oct 202335.8335.8333.2533.3033.303,100
02 Oct 202335.7935.7932.5833.7033.702,100
29 Sept 202335.7935.7933.8633.9533.954,700
28 Sept 202335.8335.8333.8033.9033.902,400
27 Sept 202335.8535.8532.7733.1033.1020,100
26 Sept 202335.9935.9932.7733.6533.651,600
25 Sept 202335.9935.9932.7733.7033.702,300
22 Sept 202335.9935.9932.7734.2534.256,100
21 Sept 202332.6735.9932.6734.6034.604,800
20 Sept 202335.9735.9735.1035.1035.101,300
19 Sept 202335.9635.9634.7034.7034.701,600
18 Sept 202335.9635.9632.4434.8034.8014,300
15 Sept 202332.4434.4032.4434.4034.4010,100
14 Sept 202334.1034.1034.1034.1034.10300
13 Sept 202332.3435.9632.3434.1034.102,300
12 Sept 202333.4135.4233.4134.4534.45800
11 Sept 202336.3036.3032.3434.6034.602,300
08 Sept 202335.3835.4031.6031.8031.806,900
07 Sept 202335.3735.3731.9331.9331.931,600
06 Sept 202334.0034.0030.8034.0034.001,100
05 Sept 202330.8034.0030.4032.4032.401,500
01 Sept 202334.0034.0034.0034.0034.00700
31 Aug 202334.0034.0030.8033.0033.002,400
30 Aug 202334.0034.0033.0533.0533.051,600
29 Aug 202334.0034.0032.4032.7032.703,000
28 Aug 202330.8034.0030.8032.0032.003,500
25 Aug 202334.0034.0032.1032.1032.101,800
24 Aug 202332.4034.0031.5531.5531.554,100
23 Aug 202334.0034.4031.7934.4034.404,800
22 Aug 202334.0034.0030.4031.7031.701,900
21 Aug 202330.4034.0030.4030.8030.801,100
18 Aug 202334.0034.0030.8031.2031.20900
17 Aug 202331.4134.6031.4131.5531.552,900
16 Aug 202334.6034.6034.6034.6034.60500
15 Aug 202331.0134.6031.0134.6034.601,400
14 Aug 202334.6034.6031.4133.3033.301,200
11 Aug 202334.6034.6032.1532.1532.153,000
10 Aug 202334.6034.6033.4533.4533.451,300
09 Aug 202333.2033.2033.2033.2033.201,000
08 Aug 202333.1533.1533.1533.1533.15-
07 Aug 202332.8033.1532.8033.1533.15500
04 Aug 202332.7035.0531.4532.5032.503,100
03 Aug 202334.6034.6034.6034.6034.60700
03 Aug 20230.216 Dividend
02 Aug 202333.3033.3033.3033.3033.08400
01 Aug 202335.0535.0531.4531.4531.253,000
31 July 202335.3435.3433.0433.7533.532,000
28 July 202331.7535.6731.7533.9733.752,200
27 July 202337.3037.3032.0034.5034.287,400
26 July 202333.1333.1333.1333.1332.921,200
25 July 202333.2233.3032.8932.9532.741,800
24 July 202332.9033.3832.9033.3833.161,100
21 July 202333.5033.9833.3033.5033.285,200
20 July 202333.5033.5033.4533.4533.231,000
19 July 202333.1033.1032.9032.9032.69700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...