RELX PLC (RLXXF)
OTCMKTS · Delayed Price · Currency is USD
43.88
-2.02 (-4.41%)
Oct 9, 2025, 3:43 PM EDT
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.59 | 46.63 | 44.59 | 45.90 | 45.90 | 0.66% | 2,042 |
| Oct 7, 2025 | 44.15 | 46.38 | 44.15 | 45.60 | 45.60 | -2.36% | 2,763 |
| Oct 6, 2025 | 45.27 | 47.63 | 45.27 | 46.70 | 46.70 | - | 4,202 |
| Oct 3, 2025 | 44.96 | 47.24 | 44.92 | 46.70 | 46.70 | -1.08% | 3,245 |
| Oct 2, 2025 | 45.19 | 47.21 | 45.19 | 47.21 | 47.21 | 0.02% | 2,188 |
| Oct 1, 2025 | 46.10 | 48.19 | 45.90 | 47.20 | 47.20 | -0.63% | 3,904 |
| Sep 30, 2025 | 46.35 | 48.59 | 46.35 | 47.50 | 47.50 | 0.32% | 15,990 |
| Sep 29, 2025 | 47.99 | 48.00 | 45.59 | 47.35 | 47.35 | -0.42% | 1,755 |
| Sep 26, 2025 | 45.29 | 47.55 | 45.21 | 47.55 | 47.55 | 4.99% | 4,859 |
| Sep 25, 2025 | 46.00 | 47.10 | 45.28 | 45.29 | 45.29 | -1.75% | 2,216 |
| Sep 24, 2025 | 46.14 | 47.31 | 46.10 | 46.10 | 46.10 | -2.45% | 2,176 |
| Sep 23, 2025 | 46.18 | 47.26 | 46.14 | 47.26 | 47.26 | 2.32% | 1,620 |
| Sep 22, 2025 | 46.17 | 47.69 | 46.17 | 46.19 | 46.19 | -2.35% | 2,945 |
| Sep 19, 2025 | 48.12 | 48.31 | 46.30 | 47.30 | 47.30 | -1.24% | 5,253 |
| Sep 18, 2025 | 48.92 | 48.92 | 47.90 | 47.90 | 47.90 | 1.26% | 3,075 |
| Sep 17, 2025 | 46.21 | 47.84 | 46.20 | 47.30 | 47.30 | 0.75% | 2,456 |
| Sep 16, 2025 | 47.67 | 47.67 | 46.17 | 46.95 | 46.95 | -1.76% | 4,630 |
| Sep 15, 2025 | 46.18 | 47.79 | 46.18 | 47.79 | 47.79 | 3.54% | 2,792 |
| Sep 12, 2025 | 47.55 | 47.55 | 45.23 | 46.16 | 46.16 | -0.74% | 2,936 |
| Sep 11, 2025 | 44.21 | 46.87 | 44.21 | 46.50 | 46.50 | 2.54% | 8,362 |
| Sep 10, 2025 | 44.85 | 46.89 | 44.85 | 45.35 | 45.35 | -3.51% | 2,393 |
| Sep 9, 2025 | 45.95 | 47.00 | 45.68 | 47.00 | 47.00 | 2.85% | 1,403 |
| Sep 8, 2025 | 45.52 | 47.93 | 45.52 | 45.70 | 45.70 | -2.46% | 5,541 |
| Sep 5, 2025 | 47.00 | 48.05 | 45.83 | 46.85 | 46.85 | 0.43% | 9,662 |
| Sep 4, 2025 | 45.28 | 46.81 | 45.25 | 46.65 | 46.65 | 2.30% | 1,656 |
| Sep 3, 2025 | 45.02 | 46.51 | 44.14 | 45.60 | 45.60 | 0.88% | 5,430 |
| Sep 2, 2025 | 46.48 | 46.48 | 44.06 | 45.20 | 45.20 | -3.21% | 5,609 |
| Aug 29, 2025 | 45.69 | 46.79 | 44.95 | 46.70 | 46.70 | -1.33% | 1,676 |
| Aug 28, 2025 | 47.98 | 48.08 | 45.50 | 47.33 | 47.33 | -1.60% | 576,117 |
| Aug 27, 2025 | 48.66 | 48.85 | 47.70 | 48.10 | 48.10 | -0.80% | 2,335 |
| Aug 26, 2025 | 46.93 | 48.53 | 46.93 | 48.49 | 48.49 | 1.86% | 4,577 |
| Aug 25, 2025 | 46.25 | 49.67 | 45.75 | 47.60 | 47.60 | -2.16% | 2,849 |
| Aug 22, 2025 | 47.40 | 49.40 | 47.40 | 48.65 | 48.65 | 0.62% | 5,859 |
| Aug 21, 2025 | 48.89 | 49.05 | 46.71 | 48.35 | 48.35 | 2.46% | 3,374 |
| Aug 20, 2025 | 47.88 | 49.68 | 47.14 | 47.19 | 47.19 | -0.76% | 2,694 |
| Aug 19, 2025 | 46.14 | 48.15 | 46.14 | 47.55 | 47.55 | -0.94% | 2,340 |
| Aug 18, 2025 | 48.36 | 48.40 | 46.23 | 48.00 | 48.00 | -0.52% | 2,950 |
| Aug 15, 2025 | 48.25 | 48.25 | 45.98 | 48.25 | 48.25 | 3.87% | 23,603 |
| Aug 14, 2025 | 48.08 | 48.24 | 45.97 | 46.45 | 46.45 | -3.23% | 2,202 |
| Aug 13, 2025 | 46.02 | 48.22 | 45.94 | 48.00 | 48.00 | - | 2,393 |
| Aug 12, 2025 | 48.28 | 48.28 | 46.25 | 48.00 | 48.00 | 0.63% | 3,269 |
| Aug 11, 2025 | 46.70 | 48.73 | 46.43 | 47.70 | 47.70 | -0.21% | 2,450 |
| 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 |