RELX PLC (FRA:RDED)
Germany · Delayed Price · Currency is EUR 29.00
-0.80 (-2.68%)
At close: Sep 18, 2026
FRA:RDED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 2.76% | - |
| Aug 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.68% | - |
| Aug 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Aug 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Aug 10, 2026 | 29.80 | 31.60 | 29.80 | 30.60 | 30.60 | 1.32% | 7 |
| Aug 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.17% | - |
| Aug 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | -0.65% | - |
| Aug 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -2.52% | - |
| Aug 4, 2026 | 30.60 | 31.80 | 30.60 | 31.80 | 31.55 | 6.71% | - |
| Aug 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.57 | -2.61% | - |
| Jul 31, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.36 | -5.56% | - |
| Jul 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 0.62% | - |
| Jul 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | - | - |
| Jul 28, 2026 | 30.40 | 32.20 | 30.40 | 32.20 | 31.95 | 10.27% | 250 |
| Jul 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.97 | -3.31% | - |
| Jul 24, 2026 | 28.00 | 30.20 | 28.00 | 30.20 | 29.96 | 8.63% | - |
| Jul 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.58 | - | - |
| Jul 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.58 | -4.14% | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.77 | 1.40% | - |
| Jul 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.38 | -2.05% | - |
| Jul 17, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 28.97 | 2.82% | - |
| Jul 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | 2.90% | - |
| Jul 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.38 | -2.82% | - |
| Jul 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.18 | -2.74% | - |
| Jul 13, 2026 | 27.60 | 29.20 | 27.60 | 29.20 | 28.97 | 2.82% | - |