RELX PLC (RLXXF)
OTCMKTS · Delayed Price · Currency is USD
47.80
-1.25 (-2.55%)
Aug 8, 2025, 3:55 PM EDT
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 46.42 | 49.35 | 46.34 | 47.80 | 47.80 | -2.55% | 4,924 |
| Aug 7, 2025 | 47.66 | 50.27 | 47.59 | 49.05 | 49.05 | 0.10% | 4,572 |
| Aug 6, 2025 | 46.80 | 49.50 | 46.80 | 49.00 | 48.74 | -3.54% | 5,437 |
| Aug 5, 2025 | 49.75 | 51.54 | 49.75 | 50.80 | 50.53 | 1.31% | 2,128 |
| Aug 4, 2025 | 50.19 | 52.67 | 50.14 | 50.14 | 49.88 | -3.11% | 1,662 |
| Aug 1, 2025 | 50.13 | 52.38 | 50.13 | 51.75 | 51.48 | -1.89% | 5,530 |
| Jul 31, 2025 | 52.86 | 52.86 | 52.75 | 52.75 | 52.47 | 1.73% | 752 |
| Jul 30, 2025 | 52.67 | 52.67 | 51.85 | 51.85 | 51.58 | 0.48% | 973 |
| Jul 29, 2025 | 52.78 | 52.78 | 51.60 | 51.60 | 51.33 | 0.10% | 3,492 |
| Jul 28, 2025 | 51.53 | 53.01 | 51.52 | 51.55 | 51.28 | 0.55% | 182,003 |
| Jul 25, 2025 | 51.19 | 53.89 | 51.19 | 51.27 | 51.00 | -5.92% | 24,081 |
| Jul 24, 2025 | 54.27 | 54.50 | 54.27 | 54.50 | 54.21 | 2.06% | 1,760 |
| Jul 23, 2025 | 51.21 | 54.19 | 51.21 | 53.40 | 53.12 | 0.95% | 3,575 |
| Jul 22, 2025 | 53.30 | 53.30 | 52.90 | 52.90 | 52.62 | - | 2,091 |
| Jul 21, 2025 | 53.62 | 53.78 | 52.09 | 52.90 | 52.62 | -0.56% | 2,757 |
| Jul 18, 2025 | 53.92 | 53.92 | 53.20 | 53.20 | 52.92 | -1.02% | 1,442 |
| Jul 17, 2025 | 54.30 | 54.46 | 53.75 | 53.75 | 53.47 | -0.46% | 1,751 |
| Jul 16, 2025 | 52.60 | 54.46 | 52.60 | 54.00 | 53.71 | 4.07% | 1,791 |
| Jul 15, 2025 | 54.42 | 54.42 | 51.89 | 51.89 | 51.62 | -4.09% | 4,093 |
| Jul 14, 2025 | 54.36 | 54.71 | 52.29 | 54.10 | 53.81 | 0.39% | 3,508 |
| Jul 11, 2025 | 54.82 | 54.82 | 52.30 | 53.89 | 53.61 | -1.32% | 2,027 |
| Jul 10, 2025 | 54.84 | 55.04 | 52.47 | 54.61 | 54.32 | 1.17% | 3,040 |
| Jul 9, 2025 | 54.21 | 54.31 | 51.75 | 53.98 | 53.69 | 0.13% | 7,148 |
| Jul 8, 2025 | 53.85 | 54.48 | 51.58 | 53.91 | 53.63 | 0.62% | 2,452 |
| Jul 7, 2025 | 54.32 | 55.11 | 51.95 | 53.58 | 53.30 | 0.43% | 2,630 |
| Jul 3, 2025 | 53.61 | 54.06 | 51.54 | 53.35 | 53.07 | 1.04% | 2,996 |
| Jul 2, 2025 | 52.90 | 53.37 | 50.91 | 52.80 | 52.52 | -1.77% | 10,670 |
| Jul 1, 2025 | 53.94 | 54.65 | 52.16 | 53.75 | 53.47 | -2.07% | 3,856 |
| Jun 30, 2025 | 54.88 | 54.89 | 53.26 | 54.89 | 54.60 | 2.59% | 1,180 |
| Jun 27, 2025 | 51.55 | 55.20 | 51.55 | 53.50 | 53.22 | - | 2,752 |
| Jun 26, 2025 | 54.27 | 54.36 | 51.50 | 53.50 | 53.22 | 1.33% | 1,591 |
| Jun 25, 2025 | 54.39 | 54.39 | 51.71 | 52.80 | 52.52 | -2.80% | 2,108 |
| Jun 24, 2025 | 54.25 | 54.41 | 51.69 | 54.32 | 54.03 | 2.01% | 3,018 |
| Jun 23, 2025 | 53.00 | 53.73 | 51.04 | 53.25 | 52.97 | 2.60% | 4,299 |
| Jun 20, 2025 | 51.05 | 53.01 | 50.80 | 51.90 | 51.63 | -1.24% | 1,969 |
| Jun 18, 2025 | 52.99 | 53.63 | 50.83 | 52.55 | 52.27 | -0.19% | 3,978 |
| Jun 17, 2025 | 53.81 | 53.81 | 52.27 | 52.65 | 52.37 | -0.75% | 2,430 |
| Jun 16, 2025 | 54.07 | 54.59 | 51.42 | 53.05 | 52.77 | 1.14% | 5,635 |
| Jun 13, 2025 | 53.51 | 53.76 | 51.09 | 52.45 | 52.17 | -1.96% | 6,404 |
| Jun 12, 2025 | 54.08 | 54.16 | 52.37 | 53.50 | 53.22 | 1.52% | 3,164 |
| Jun 11, 2025 | 53.84 | 53.84 | 51.04 | 52.70 | 52.42 | - | 9,074 |
| Jun 10, 2025 | 54.01 | 54.08 | 51.06 | 52.70 | 52.42 | 2.29% | 3,619 |
| Jun 9, 2025 | 52.83 | 54.00 | 51.52 | 51.52 | 51.25 | -4.68% | 4,642 |
| Jun 6, 2025 | 54.49 | 54.52 | 52.10 | 54.05 | 53.76 | -1.26% | 1,471 |
| Jun 5, 2025 | 54.56 | 54.96 | 52.32 | 54.74 | 54.45 | 0.16% | 3,277 |
| Jun 4, 2025 | 52.61 | 55.13 | 52.61 | 54.65 | 54.36 | 1.67% | 4,662 |
| Jun 3, 2025 | 54.24 | 54.24 | 52.25 | 53.75 | 53.47 | -1.32% | 13,350 |
| Jun 2, 2025 | 52.39 | 54.47 | 52.39 | 54.47 | 54.18 | 0.59% | 15,032 |
| May 30, 2025 | 54.74 | 54.86 | 53.15 | 54.15 | 53.86 | - | 5,304 |
| May 29, 2025 | 54.28 | 54.70 | 53.30 | 54.15 | 53.86 | -1.10% | 5,167 |