RELX PLC (FRA:RDED)
Germany · Delayed Price · Currency is EUR 29.00
+0.40 (1.40%)
Last updated: Apr 2, 2026, 9:48 PM CET
FRA:RDED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1.40% | - |
| Apr 1, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | - | - |
| Mar 31, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | 0.70% | 145 |
| Mar 30, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | 5.97% | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Mar 26, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | -0.71% | - |
| Mar 25, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 24, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Mar 23, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | - |
| Mar 20, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -0.69% | - |
| Mar 19, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -1.36% | - |
| Mar 18, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | -0.68% | - |
| Mar 17, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | -0.67% | - |
| Mar 16, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | - | - |
| Mar 13, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 12, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | -1.33% | - |
| Mar 11, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | -0.66% | - |
| Mar 10, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | -1.31% | - |
| Mar 9, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | - | - |
| Mar 6, 2026 | 29.40 | 31.20 | 29.40 | 30.60 | 30.60 | 1.32% | 20 |
| Mar 5, 2026 | 28.40 | 30.20 | 28.40 | 30.20 | 30.20 | 2.72% | - |
| Mar 4, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -2.00% | - |
| Mar 3, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 1.35% | - |
| Mar 2, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 0.68% | 26 |
| Feb 27, 2026 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | 2.80% | - |
| Feb 26, 2026 | 26.80 | 28.60 | 26.80 | 28.60 | 28.60 | 3.62% | - |
| Feb 25, 2026 | 25.60 | 27.60 | 25.60 | 27.60 | 27.60 | 4.55% | - |
| Feb 24, 2026 | 25.00 | 26.40 | 25.00 | 26.40 | 26.40 | 3.12% | - |
| Feb 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | 235 |
| Feb 20, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.60 | 1.53% | - |
| Feb 19, 2026 | 25.00 | 26.80 | 25.00 | 26.20 | 26.20 | 1.55% | 2 |
| Feb 18, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 17, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Feb 16, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 8.55% | - |
| Feb 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Feb 12, 2026 | 22.40 | 24.20 | 22.40 | 24.20 | 24.20 | 3.42% | - |
| Feb 11, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Feb 10, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Feb 9, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Feb 6, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Feb 5, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 0.79% | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -15.44% | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| 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% | - |