RELX PLC (RLXXF)
OTCMKTS · Delayed Price · Currency is USD
45.35
-1.65 (-3.51%)
Sep 10, 2025, 3:52 PM EDT
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 44.85 | 46.89 | 44.85 | 46.05 | - | -2.02% | 1,168 |
| 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 |
| 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 |