RELX PLC (RLXXF)
OTCMKTS · Delayed Price · Currency is USD
44.00
-0.50 (-1.12%)
Oct 31, 2025, 4:00 PM EDT
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.00 | 45.00 | 42.66 | 44.00 | 44.00 | -1.12% | 11,716 |
| Oct 30, 2025 | 44.69 | 45.35 | 43.06 | 44.50 | 44.50 | - | 4,252 |
| Oct 29, 2025 | 44.15 | 45.93 | 44.15 | 44.50 | 44.50 | -5.89% | 5,471 |
| Oct 28, 2025 | 45.19 | 47.29 | 44.99 | 47.28 | 47.28 | 4.30% | 4,005 |
| Oct 27, 2025 | 45.30 | 47.63 | 45.30 | 45.34 | 45.34 | -2.30% | 47,831 |
| Oct 24, 2025 | 45.13 | 46.40 | 45.10 | 46.40 | 46.40 | 0.65% | 2,634 |
| Oct 23, 2025 | 45.81 | 46.66 | 44.45 | 46.10 | 46.10 | -0.67% | 3,479 |
| Oct 22, 2025 | 45.28 | 47.21 | 45.28 | 46.41 | 46.41 | -0.41% | 2,098 |
| Oct 21, 2025 | 47.00 | 47.13 | 44.85 | 46.60 | 46.60 | 1.75% | 2,852 |
| Oct 20, 2025 | 44.18 | 46.26 | 44.15 | 45.80 | 45.80 | 0.88% | 3,099 |
| Oct 17, 2025 | 43.42 | 45.80 | 43.42 | 45.40 | 45.40 | -0.22% | 2,760 |
| Oct 16, 2025 | 43.66 | 45.88 | 43.58 | 45.50 | 45.50 | 0.66% | 5,623 |
| Oct 15, 2025 | 43.67 | 45.84 | 43.67 | 45.20 | 45.20 | -1.09% | 3,116 |
| Oct 14, 2025 | 43.96 | 46.28 | 43.96 | 45.70 | 45.70 | 0.55% | 2,413 |
| Oct 13, 2025 | 43.59 | 46.01 | 43.59 | 45.45 | 45.45 | 0.89% | 8,689 |
| Oct 10, 2025 | 43.65 | 45.97 | 43.55 | 45.05 | 45.05 | 2.68% | 3,963 |
| Oct 9, 2025 | 45.83 | 45.83 | 43.87 | 43.88 | 43.88 | -4.41% | 3,101 |
| 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 |