RELX PLC (FRA:RDED)
Germany · Delayed Price · Currency is EUR 34.00
-0.80 (-2.30%)
At close: Jan 2, 2026
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 8, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Jan 7, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 2.86% | 174 |
| Jan 6, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -2.23% | 170 |
| Jan 5, 2026 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 5.29% | - |
| Jan 2, 2026 | 34.20 | 34.60 | 34.00 | 34.00 | 34.00 | -2.30% | 174 |
| Dec 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Dec 29, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 0.57% | 200 |
| Dec 23, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | - |
| Dec 22, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | - | - |
| Dec 19, 2025 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 0.58% | - |
| Dec 18, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 0.58% | - |
| Dec 17, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Dec 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 15, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 1.75% | - |
| Dec 12, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Dec 11, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Dec 10, 2025 | 33.60 | 34.60 | 33.60 | 34.20 | 34.20 | 0.59% | 273 |
| Dec 9, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | 0.59% | - |
| Dec 8, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -3.43% | 56 |
| Dec 5, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 2.34% | - |
| Dec 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 3, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 0.58% | - |
| Dec 2, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | - | - |
| Dec 1, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Nov 28, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | - |
| Nov 27, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | - |
| Nov 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 24, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 21, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 2.92% | - |
| Nov 20, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Nov 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Nov 17, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Nov 14, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - | - |
| Nov 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 12, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Nov 11, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 1.10% | - |
| Nov 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 7, 2025 | 37.40 | 37.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Nov 6, 2025 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Nov 5, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Nov 3, 2025 | 38.00 | 38.80 | 38.00 | 38.20 | 38.20 | - | 70 |
| Oct 31, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | - |
| Oct 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Oct 28, 2025 | 39.80 | 40.20 | 39.60 | 39.60 | 39.60 | -1.49% | 100 |
| Oct 27, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 0.50% | - |