RELX PLC (ETR:RDEB)
Germany · Delayed Price · Currency is EUR 29.78
+0.16 (0.54%)
Oct 2, 2026, 5:35 PM CET
ETR:RDEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 29.82 | 30.02 | 29.72 | 29.78 | 29.78 | 0.54% | 2,132 |
| Oct 1, 2026 | 28.78 | 29.70 | 28.70 | 29.62 | 29.62 | 0.89% | 3,061 |
| Sep 30, 2026 | 29.44 | 29.80 | 29.06 | 29.36 | 29.36 | 0.20% | 1,433 |
| Sep 29, 2026 | 29.10 | 29.50 | 29.10 | 29.30 | 29.30 | 0.69% | 4,817 |
| Sep 28, 2026 | 29.40 | 29.58 | 29.00 | 29.10 | 29.10 | -1.29% | 17,008 |
| Sep 25, 2026 | 29.34 | 29.50 | 29.30 | 29.48 | 29.48 | -0.07% | 989 |
| Sep 24, 2026 | 29.18 | 29.50 | 29.18 | 29.50 | 29.50 | 0.61% | 762 |
| Sep 23, 2026 | 28.82 | 29.32 | 28.82 | 29.32 | 29.32 | 2.09% | 3,912 |
| Sep 22, 2026 | 29.22 | 29.22 | 28.72 | 28.72 | 28.72 | -1.10% | 1,518 |
| Sep 21, 2026 | 29.16 | 29.24 | 29.04 | 29.04 | 29.04 | -0.89% | 3,827 |
| Sep 18, 2026 | 29.90 | 29.90 | 29.30 | 29.30 | 29.30 | -2.33% | 1,616 |
| Sep 17, 2026 | 30.06 | 30.20 | 29.98 | 30.00 | 30.00 | 0.74% | 1,699 |
| Sep 16, 2026 | 29.44 | 29.78 | 29.34 | 29.78 | 29.78 | -0.07% | 1,489 |
| Sep 15, 2026 | 30.64 | 30.64 | 29.52 | 29.80 | 29.80 | -2.55% | 753 |
| Sep 14, 2026 | 30.10 | 30.80 | 30.00 | 30.58 | 30.58 | 5.52% | 5,786 |
| Sep 11, 2026 | 28.78 | 29.26 | 28.70 | 28.98 | 28.98 | -0.89% | 74 |
| Sep 10, 2026 | 29.76 | 29.76 | 29.24 | 29.24 | 29.24 | -0.68% | 1,000 |
| Sep 9, 2026 | 29.92 | 29.92 | 29.44 | 29.44 | 29.44 | -1.41% | 704 |
| Sep 8, 2026 | 30.34 | 30.34 | 29.76 | 29.86 | 29.86 | -0.80% | 3,734 |
| Sep 7, 2026 | 30.26 | 30.26 | 29.98 | 30.10 | 30.10 | -1.89% | 94 |
| Sep 4, 2026 | 30.84 | 30.84 | 30.68 | 30.68 | 30.68 | -2.04% | 401 |
| Sep 3, 2026 | 30.44 | 31.62 | 30.44 | 31.32 | 31.32 | 3.23% | 2,581 |
| Sep 2, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.81% | 59 |
| Sep 1, 2026 | 31.02 | 31.18 | 30.90 | 30.90 | 30.90 | -1.47% | 147 |
| Aug 31, 2026 | 31.24 | 31.40 | 31.24 | 31.36 | 31.36 | -0.13% | 340 |
| Aug 28, 2026 | 31.08 | 31.40 | 31.08 | 31.40 | 31.40 | 0.45% | 875 |
| Aug 27, 2026 | 30.24 | 31.26 | 30.24 | 31.26 | 31.26 | 3.03% | 257 |
| Aug 26, 2026 | 30.36 | 30.36 | 30.30 | 30.34 | 30.34 | -1.43% | 80 |
| Aug 25, 2026 | 31.00 | 31.12 | 30.24 | 30.78 | 30.78 | -1.41% | 3,541 |
| Aug 24, 2026 | 31.20 | 31.22 | 31.20 | 31.22 | 31.22 | 1.69% | 1,445 |
| Aug 21, 2026 | 29.92 | 30.70 | 29.90 | 30.70 | 30.70 | 0.85% | 1,029 |
| Aug 20, 2026 | 30.28 | 30.44 | 30.28 | 30.44 | 30.44 | 1.20% | 77 |
| Aug 19, 2026 | 29.62 | 30.08 | 29.62 | 30.08 | 30.08 | 0.67% | 915 |
| Aug 18, 2026 | 29.54 | 29.88 | 29.54 | 29.88 | 29.88 | 2.82% | 2,590 |
| Aug 17, 2026 | 29.40 | 29.40 | 29.06 | 29.06 | 29.06 | -2.48% | 729 |
| Aug 14, 2026 | 30.10 | 30.58 | 29.80 | 29.80 | 29.80 | 1.64% | 3,506 |
| Aug 13, 2026 | 29.76 | 29.90 | 29.32 | 29.32 | 29.32 | -2.01% | 4,722 |
| Aug 12, 2026 | 30.46 | 30.46 | 29.82 | 29.92 | 29.92 | -2.48% | 5,830 |
| Aug 11, 2026 | 30.76 | 30.76 | 30.68 | 30.68 | 30.68 | -0.32% | 30 |
| Aug 10, 2026 | 30.50 | 30.82 | 30.50 | 30.78 | 30.78 | -0.26% | 1,178 |
| Aug 7, 2026 | 30.40 | 31.14 | 30.40 | 30.86 | 30.86 | 0.92% | 2,877 |
| Aug 6, 2026 | 31.40 | 31.40 | 30.52 | 30.58 | 30.58 | -2.91% | 3,081 |
| Aug 5, 2026 | 32.36 | 32.36 | 31.74 | 31.74 | 31.50 | 0.19% | 359 |
| Aug 4, 2026 | 31.40 | 31.68 | 31.30 | 31.68 | 31.44 | 1.86% | 5,728 |
| Aug 3, 2026 | 31.28 | 31.28 | 31.10 | 31.10 | 30.86 | 1.44% | 179 |
| Jul 31, 2026 | 30.82 | 30.82 | 30.66 | 30.66 | 30.42 | -2.42% | 35 |
| Jul 30, 2026 | 33.10 | 33.10 | 31.42 | 31.42 | 31.18 | -6.82% | 368 |
| Jul 29, 2026 | 33.32 | 33.72 | 33.00 | 33.72 | 33.46 | 1.69% | 1,965 |
| Jul 28, 2026 | 31.62 | 33.16 | 31.62 | 33.16 | 32.91 | 10.02% | 457 |
| Jul 24, 2026 | 29.54 | 30.14 | 29.54 | 30.14 | 29.91 | 4.58% | 65 |