RELX PLC (FRA:RDED)
Germany · Delayed Price · Currency is EUR 33.60
-0.20 (-0.59%)
At close: Jan 23, 2026
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 145 |
| Jan 29, 2026 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | -3.85% | 120 |
| Jan 28, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Jan 26, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -1.19% | 250 |
| Jan 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jan 22, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jan 21, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | - | - |
| Jan 20, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -1.15% | 66 |
| Jan 19, 2026 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jan 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 15, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | - |
| Jan 14, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jan 13, 2026 | 36.40 | 37.00 | 36.00 | 36.00 | 36.00 | -1.64% | 151 |
| Jan 12, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| 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% | - |