RELX PLC (FRA:RDEB)
Germany · Delayed Price · Currency is EUR 29.26
-0.62 (-2.07%)
At close: Sep 18, 2026
FRA:RDEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.72 | 30.00 | 29.26 | 29.26 | 29.26 | -2.07% | 1,000 |
| Sep 17, 2026 | 29.66 | 29.88 | 29.66 | 29.88 | 29.88 | 0.61% | - |
| Sep 16, 2026 | 29.52 | 29.70 | 29.52 | 29.70 | 29.70 | -0.20% | - |
| Sep 15, 2026 | 30.32 | 30.32 | 29.30 | 29.76 | 29.76 | -2.43% | 482 |
| Sep 14, 2026 | 29.30 | 30.50 | 29.30 | 30.50 | 30.50 | 5.10% | 556 |
| Sep 11, 2026 | 28.96 | 29.02 | 28.96 | 29.02 | 29.02 | -0.14% | - |
| Sep 10, 2026 | 29.58 | 29.58 | 29.06 | 29.06 | 29.06 | -0.82% | - |
| Sep 9, 2026 | 29.64 | 29.64 | 29.30 | 29.30 | 29.30 | -1.74% | - |
| Sep 8, 2026 | 29.78 | 30.72 | 29.78 | 29.82 | 29.82 | -0.73% | 1,110 |
| Sep 7, 2026 | 30.26 | 30.26 | 30.04 | 30.04 | 30.04 | -1.25% | - |
| Sep 4, 2026 | 31.18 | 31.18 | 30.42 | 30.42 | 30.42 | 4.90% | 300 |
| Sep 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.91% | 990 |
| Sep 2, 2026 | 30.64 | 30.64 | 30.18 | 30.18 | 30.18 | -1.37% | 649 |
| Sep 1, 2026 | 31.12 | 31.12 | 30.60 | 30.60 | 30.60 | -1.86% | 150 |
| Aug 31, 2026 | 31.20 | 31.66 | 31.18 | 31.18 | 31.18 | -0.70% | 293 |
| Aug 28, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.90% | 400 |
| Aug 27, 2026 | 30.30 | 31.12 | 30.30 | 31.12 | 31.12 | 1.83% | - |
| Aug 26, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -2.80% | - |
| Aug 25, 2026 | 30.98 | 31.44 | 30.98 | 31.44 | 31.44 | 1.09% | 33 |
| Aug 24, 2026 | 30.40 | 31.10 | 30.40 | 31.10 | 31.10 | 1.77% | 300 |
| Aug 21, 2026 | 30.22 | 30.74 | 30.12 | 30.56 | 30.56 | 2.41% | 150 |
| Aug 20, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.27% | - |
| Aug 19, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 3.41% | - |
| Aug 18, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.17% | - |
| Aug 17, 2026 | 29.58 | 29.58 | 29.12 | 29.12 | 29.12 | -2.08% | - |
| Aug 14, 2026 | 29.76 | 29.76 | 29.74 | 29.74 | 29.74 | -0.60% | - |
| Aug 13, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -2.29% | - |
| Aug 12, 2026 | 30.16 | 30.62 | 30.16 | 30.62 | 30.62 | 0.39% | 1,000 |
| Aug 11, 2026 | 30.52 | 30.64 | 29.84 | 30.50 | 30.50 | 1.26% | 3,364 |
| Aug 10, 2026 | 30.42 | 31.16 | 30.12 | 30.12 | 30.12 | -2.84% | 1,000 |
| Aug 7, 2026 | 30.64 | 31.00 | 30.38 | 31.00 | 31.00 | -0.64% | 698 |
| Aug 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.81% | - |
| Aug 5, 2026 | 31.60 | 32.68 | 31.60 | 32.68 | 32.44 | 2.96% | 100 |
| Aug 4, 2026 | 31.72 | 31.74 | 31.44 | 31.74 | 31.50 | 3.32% | 2,032 |
| Aug 3, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.49 | -0.26% | - |
| Jul 31, 2026 | 31.88 | 31.88 | 30.80 | 30.80 | 30.57 | -4.94% | 800 |
| Jul 30, 2026 | 33.30 | 33.30 | 32.40 | 32.40 | 32.16 | -0.37% | 123 |
| Jul 29, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.28 | 0.37% | - |
| Jul 28, 2026 | 30.60 | 32.40 | 30.60 | 32.40 | 32.16 | 7.43% | 300 |
| Jul 27, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 29.94 | - | - |
| Jul 24, 2026 | 28.54 | 30.16 | 28.54 | 30.16 | 29.94 | 5.09% | - |
| Jul 23, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.49 | 0.49% | - |
| Jul 22, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.35 | -2.66% | - |
| Jul 21, 2026 | 29.18 | 29.34 | 29.18 | 29.34 | 29.12 | -0.54% | 34 |
| Jul 20, 2026 | 29.30 | 29.50 | 29.30 | 29.50 | 29.28 | 1.10% | - |
| Jul 17, 2026 | 29.30 | 29.30 | 29.18 | 29.18 | 28.96 | 0.41% | - |
| Jul 16, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 28.84 | -0.14% | - |
| Jul 15, 2026 | 28.52 | 29.58 | 28.52 | 29.10 | 28.88 | 0.28% | 2,963 |
| Jul 14, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 28.80 | -0.27% | - |
| Jul 13, 2026 | 27.80 | 29.30 | 27.80 | 29.10 | 28.88 | 2.83% | 20 |