RELX PLC (FRA:RDEB)
Germany · Delayed Price · Currency is EUR 40.18
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | - | - | 78 |
| Sep 8, 2025 | 40.20 | 40.96 | 40.18 | 40.18 | - | - | 78 |
| Sep 5, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | - | 0.05% | 255 |
| Sep 4, 2025 | 39.26 | 40.16 | 39.26 | 40.16 | - | 2.45% | 255 |
| Sep 3, 2025 | 38.66 | 39.82 | 38.66 | 39.20 | - | 1.14% | 120 |
| Sep 2, 2025 | 39.48 | 39.48 | 38.76 | 38.76 | - | -2.02% | 150 |
| Sep 1, 2025 | 39.56 | 40.24 | 39.56 | 39.56 | - | 0.20% | 150 |
| Aug 29, 2025 | 40.34 | 40.34 | 39.48 | 39.48 | - | -2.18% | 350 |
| Aug 28, 2025 | 41.06 | 41.06 | 40.36 | 40.36 | - | -1.70% | 350 |
| Aug 27, 2025 | 41.02 | 41.20 | 41.02 | 41.06 | - | 0.15% | 350 |
| Aug 26, 2025 | 41.00 | 41.78 | 41.00 | 41.00 | - | -0.19% | 350 |
| Aug 25, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | - | -0.29% | - |
| Aug 22, 2025 | 41.26 | 41.26 | 41.20 | 41.20 | - | -0.39% | 350 |
| Aug 21, 2025 | 41.66 | 42.12 | 41.36 | 41.36 | - | -0.96% | 350 |
| Aug 20, 2025 | 40.84 | 41.76 | 40.84 | 41.76 | - | 2.25% | 50 |
| Aug 19, 2025 | 40.86 | 41.44 | 40.84 | 40.84 | - | -0.10% | 350 |
| Aug 18, 2025 | 40.94 | 40.94 | 40.88 | 40.88 | - | -0.05% | 2,150 |
| Aug 15, 2025 | 40.94 | 40.94 | 40.90 | 40.90 | - | -0.10% | 2,150 |
| Aug 14, 2025 | 40.48 | 40.94 | 40.48 | 40.94 | - | 0.64% | 2,150 |
| Aug 13, 2025 | 40.92 | 40.92 | 40.46 | 40.68 | - | -0.44% | 2,150 |
| Aug 12, 2025 | 41.62 | 41.62 | 40.86 | 40.86 | - | -1.45% | 149 |
| Aug 11, 2025 | 41.52 | 42.26 | 41.46 | 41.46 | - | 0.68% | 250 |
| Aug 8, 2025 | 41.98 | 41.98 | 41.12 | 41.18 | - | -1.91% | 299 |
| Aug 7, 2025 | 41.62 | 41.98 | 41.62 | 41.98 | - | 0.48% | 50 |
| Aug 6, 2025 | 44.02 | 44.02 | 41.76 | 41.78 | - | -4.52% | 50 |
| Aug 5, 2025 | 44.94 | 44.94 | 43.76 | 43.76 | - | -2.32% | 100 |
| Aug 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.49% | 100 |
| Aug 1, 2025 | 45.20 | 45.20 | 44.58 | 44.58 | - | -1.68% | 100 |
| 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% | - |