RELX PLC (FRA:RDEB)
Germany · Delayed Price · Currency is EUR 44.66
-0.16 (-0.36%)
At close: Jul 28, 2025, 10:00 PM CET
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | -0.31% | - |
| Jul 31, 2025 | 45.38 | 45.38 | 45.34 | 45.34 | - | 0.49% | - |
| Jul 30, 2025 | 45.04 | 45.12 | 45.04 | 45.12 | - | 0.22% | 550 |
| Jul 29, 2025 | 44.82 | 45.80 | 44.82 | 45.02 | - | 0.81% | 550 |
| Jul 28, 2025 | 45.50 | 45.50 | 44.66 | 44.66 | - | -0.36% | 364 |
| Jul 25, 2025 | 45.62 | 45.62 | 44.82 | 44.82 | - | -1.71% | 364 |
| Jul 24, 2025 | 45.22 | 46.16 | 45.22 | 45.60 | - | 0.66% | 364 |
| Jul 23, 2025 | 45.08 | 45.30 | 45.08 | 45.30 | - | 1.43% | 450 |
| Jul 22, 2025 | 45.00 | 45.08 | 44.66 | 44.66 | - | -0.89% | 450 |
| Jul 21, 2025 | 45.38 | 45.38 | 45.06 | 45.06 | - | -3.43% | 100 |
| Jul 18, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | - | 1.17% | 100 |
| Jul 17, 2025 | 46.18 | 46.24 | 46.12 | 46.12 | - | -0.04% | 100 |
| Jul 16, 2025 | 45.44 | 46.14 | 45.44 | 46.14 | - | 0.61% | 385 |
| Jul 15, 2025 | 46.28 | 46.28 | 45.86 | 45.86 | - | -0.65% | 385 |
| Jul 14, 2025 | 45.40 | 46.16 | 45.40 | 46.16 | - | 0.48% | 385 |
| Jul 11, 2025 | 46.08 | 46.08 | 45.94 | 45.94 | - | -0.73% | 320 |
| Jul 10, 2025 | 45.62 | 46.28 | 45.62 | 46.28 | - | 0.61% | 320 |
| Jul 9, 2025 | 45.60 | 46.62 | 45.60 | 46.00 | - | 0.83% | 320 |
| Jul 8, 2025 | 45.72 | 45.72 | 45.62 | 45.62 | - | 0.26% | 20 |
| Jul 7, 2025 | 45.08 | 46.12 | 45.08 | 45.50 | - | 1.02% | 20 |
| Jul 4, 2025 | 45.02 | 45.04 | 45.02 | 45.04 | - | -0.22% | 500 |
| Jul 3, 2025 | 44.40 | 45.14 | 44.40 | 45.14 | - | 1.67% | - |
| Jul 2, 2025 | 45.84 | 45.84 | 44.40 | 44.40 | - | -2.72% | - |
| Jul 1, 2025 | 46.02 | 46.02 | 45.64 | 45.64 | - | -0.78% | - |
| Jun 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 0.39% | - |
| Jun 27, 2025 | 45.78 | 46.86 | 45.78 | 45.82 | - | 0.26% | 500 |
| Jun 26, 2025 | 45.68 | 45.70 | 45.40 | 45.70 | - | -0.57% | - |
| Jun 25, 2025 | 45.84 | 45.96 | 45.84 | 45.96 | - | 0.22% | 728 |
| Jun 24, 2025 | 46.42 | 46.42 | 45.86 | 45.86 | - | 2.83% | - |
| Jun 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -1.28% | 220 |
| Jun 20, 2025 | 45.82 | 45.82 | 45.18 | 45.18 | - | -1.05% | 50 |
| Jun 19, 2025 | 45.38 | 45.66 | 45.38 | 45.66 | - | -0.04% | - |
| Jun 18, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | - | 0.26% | - |
| Jun 17, 2025 | 46.02 | 46.02 | 45.56 | 45.56 | - | -1.51% | 50 |
| Jun 16, 2025 | 45.66 | 46.26 | 45.66 | 46.26 | - | 1.72% | - |
| Jun 13, 2025 | 45.20 | 45.48 | 45.20 | 45.48 | - | -0.92% | 50 |
| Jun 12, 2025 | 45.56 | 45.90 | 45.56 | 45.90 | - | 0.39% | 50 |
| Jun 11, 2025 | 46.16 | 46.16 | 45.72 | 45.72 | - | -1.04% | 50 |
| Jun 10, 2025 | 46.44 | 46.78 | 46.20 | 46.20 | - | -0.65% | 50 |
| Jun 9, 2025 | 47.18 | 47.18 | 46.50 | 46.50 | - | -1.23% | - |
| Jun 6, 2025 | 46.94 | 47.08 | 46.94 | 47.08 | - | 0.43% | 84 |
| Jun 5, 2025 | 47.38 | 47.38 | 46.88 | 46.88 | - | -1.18% | 84 |
| Jun 4, 2025 | 47.50 | 47.50 | 47.44 | 47.44 | - | 0.17% | 60 |
| Jun 3, 2025 | 47.42 | 47.42 | 47.36 | 47.36 | - | -0.50% | 60 |
| Jun 2, 2025 | 47.10 | 47.60 | 47.10 | 47.60 | - | 0.68% | 60 |
| May 30, 2025 | 47.40 | 47.40 | 47.28 | 47.28 | - | 0.04% | 60 |
| May 29, 2025 | 48.36 | 48.36 | 47.26 | 47.26 | - | -3.35% | - |
| May 28, 2025 | 48.74 | 48.90 | 48.74 | 48.90 | - | - | - |
| May 27, 2025 | 48.68 | 49.20 | 48.68 | 48.90 | - | -0.16% | 60 |
| May 26, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | - | 0.45% | 533 |