RELX PLC (FRA:RDED)
Germany · Delayed Price · Currency is EUR 36.20
+2.40 (7.10%)
At close: Oct 23, 2026
FRA:RDED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 7.10% | - |
| Oct 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Oct 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Oct 19, 2026 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 1.16% | - |
| Oct 16, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 8.13% | - |
| Oct 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Oct 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Oct 12, 2026 | 31.40 | 32.80 | 31.40 | 32.60 | 32.60 | 7.24% | 150 |
| Oct 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 8, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 4.08% | 35 |
| Oct 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Oct 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Oct 5, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 2, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 4.23% | - |
| Oct 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Sep 28, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -0.68% | - |
| Sep 25, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -0.68% | - |
| Sep 24, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 23, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 1.39% | - |
| Sep 22, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | -0.69% | - |
| Sep 21, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | - | - |
| Sep 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Sep 17, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | - | - |
| Sep 16, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 0.68% | - |
| Sep 15, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -3.90% | - |
| Sep 14, 2026 | 28.40 | 30.80 | 28.40 | 30.80 | 30.80 | 6.21% | - |
| Sep 11, 2026 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | - | - |
| Sep 10, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -1.36% | - |
| Sep 9, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -1.34% | - |
| Sep 8, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | - |
| Sep 7, 2026 | 29.60 | 31.40 | 29.60 | 29.60 | 29.60 | -2.63% | 5 |
| Sep 4, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Sep 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -7.55% | - |
| Sep 2, 2026 | 30.00 | 31.80 | 30.00 | 31.80 | 31.80 | 4.61% | 5 |
| Sep 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Aug 31, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | - | - |
| Aug 28, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 1.29% | - |
| Aug 27, 2026 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 4.03% | - |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Aug 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | 100 |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Aug 21, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.60 | 4.79% | - |
| Aug 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Aug 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | - |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Aug 17, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -2.68% | - |