RELX PLC (FRA:RDED)
Germany · Delayed Price · Currency is EUR 28.20
-0.20 (-0.70%)
At close: May 29, 2026
FRA:RDED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | -0.70% | 53 |
| May 28, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 0.71% | - |
| May 27, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | - | - |
| May 26, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 4.44% | - |
| May 25, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -4.93% | - |
| May 22, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | -0.70% | - |
| May 21, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | -0.69% | - |
| May 20, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.13% | - |
| May 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| May 18, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 4.32% | 75 |
| May 15, 2026 | 26.20 | 27.80 | 26.20 | 27.80 | 27.80 | 6.92% | - |
| May 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| May 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| May 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| May 11, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | -0.70% | - |
| May 8, 2026 | 28.20 | 30.00 | 28.20 | 28.40 | 28.40 | -2.21% | 33 |
| May 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.04 | -1.33% | - |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.44 | -2.60% | - |
| May 5, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.22 | -0.65% | - |
| May 4, 2026 | 30.00 | 32.00 | 30.00 | 31.00 | 30.42 | - | 10 |
| Apr 30, 2026 | 29.80 | 31.00 | 29.80 | 31.00 | 30.42 | 4.03% | - |
| Apr 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | -2.61% | - |
| Apr 28, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.02 | -1.29% | - |
| Apr 27, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 30.42 | 3.33% | - |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.44 | -2.60% | - |
| Apr 23, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.22 | - | - |
| Apr 22, 2026 | 30.60 | 30.80 | 30.60 | 30.80 | 30.22 | -1.91% | - |
| Apr 21, 2026 | 30.20 | 31.40 | 30.20 | 31.40 | 30.81 | 1.29% | - |
| Apr 20, 2026 | 30.40 | 32.00 | 30.40 | 31.00 | 30.42 | - | 98 |
| Apr 17, 2026 | 29.80 | 31.00 | 29.80 | 31.00 | 30.42 | 1.31% | - |
| Apr 16, 2026 | 29.40 | 30.60 | 29.40 | 30.60 | 30.02 | 1.32% | - |
| Apr 15, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 29.63 | 2.72% | - |
| Apr 14, 2026 | 28.20 | 30.00 | 28.20 | 29.40 | 28.85 | 6.52% | 57 |
| Apr 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.08 | -2.13% | - |
| Apr 10, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 27.67 | -0.70% | - |
| Apr 9, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 27.87 | -2.07% | - |
| Apr 8, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 28.45 | 1.40% | - |
| Apr 7, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.06 | -1.38% | - |
| Apr 2, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 28.45 | 1.40% | - |
| Apr 1, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.06 | - | - |
| Mar 31, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.06 | 0.70% | 145 |
| Mar 30, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 27.87 | 5.97% | - |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.30 | -3.60% | - |
| Mar 26, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.28 | -0.71% | - |
| Mar 25, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 27.47 | 0.72% | - |
| Mar 24, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.28 | -4.14% | - |
| Mar 23, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 28.45 | 0.69% | - |
| Mar 20, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.26 | -0.69% | - |
| Mar 19, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.45 | -1.36% | - |
| Mar 18, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 28.85 | -0.68% | - |