RELX PLC (FRA:RDED)
Germany · Delayed Price · Currency is EUR 32.20
+3.00 (10.27%)
Last updated: Jul 28, 2026, 10:47 AM CET
FRA:RDED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Jul 24, 2026 | 28.00 | 30.20 | 28.00 | 30.20 | 30.20 | 8.63% | - |
| Jul 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jul 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jul 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jul 17, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 2.82% | - |
| Jul 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Jul 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Jul 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Jul 13, 2026 | 27.60 | 29.20 | 27.60 | 29.20 | 29.20 | 2.82% | - |
| Jul 10, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 4.41% | - |
| Jul 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Jul 8, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 2.19% | - |
| Jul 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jul 6, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.72% | - |
| Jul 3, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 4.51% | - |
| Jul 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jun 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Jun 29, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | - | - |
| Jun 26, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 3.01% | - |
| Jun 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jun 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Jun 22, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| Jun 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Jun 18, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | -0.73% | - |
| Jun 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jun 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jun 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jun 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Jun 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jun 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| Jun 9, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 1.34% | - |
| Jun 8, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -1.97% | - |
| Jun 5, 2026 | 28.80 | 30.40 | 28.80 | 30.40 | 30.40 | 2.70% | - |
| Jun 4, 2026 | 27.40 | 29.60 | 27.40 | 29.60 | 29.60 | 4.23% | - |
| Jun 3, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | -0.70% | - |
| Jun 2, 2026 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | 5.15% | 100 |
| Jun 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| 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% | - |