RELX PLC (RLXXF)
OTCMKTS
· Delayed Price · Currency is USD
54.74
+0.09 (0.16%)
Jun 5, 2025, 3:30 PM EDT
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 52.61 | 55.13 | 52.61 | 54.65 | 54.65 | 1.67% | 4,662 |
| Jun 3, 2025 | 54.24 | 54.24 | 52.25 | 53.75 | 53.75 | -1.32% | 13,350 |
| Jun 2, 2025 | 52.39 | 54.47 | 52.39 | 54.47 | 54.47 | 0.59% | 15,032 |
| May 30, 2025 | 54.74 | 54.86 | 53.15 | 54.15 | 54.15 | - | 5,304 |
| May 29, 2025 | 54.28 | 54.70 | 53.30 | 54.15 | 54.15 | -1.10% | 5,167 |
| May 28, 2025 | 55.83 | 55.83 | 53.43 | 54.75 | 54.75 | -1.35% | 24,712 |
| May 27, 2025 | 57.01 | 57.01 | 54.42 | 55.50 | 55.50 | -1.01% | 2,243 |
| May 23, 2025 | 56.13 | 56.37 | 53.20 | 56.07 | 56.07 | 1.38% | 4,937 |
| May 22, 2025 | 52.98 | 55.86 | 52.98 | 55.30 | 55.30 | -0.18% | 3,862 |
| May 21, 2025 | 56.05 | 56.17 | 53.34 | 55.40 | 55.40 | -0.51% | 1,506 |
| May 20, 2025 | 53.13 | 55.68 | 53.07 | 55.68 | 55.68 | -0.62% | 1,495 |
| May 19, 2025 | 55.36 | 56.03 | 53.06 | 56.03 | 56.03 | 1.44% | 4,264 |
| May 16, 2025 | 54.94 | 55.23 | 52.58 | 55.23 | 55.23 | 1.81% | 7,292 |
| May 15, 2025 | 52.07 | 54.78 | 52.07 | 54.25 | 54.25 | 1.78% | 4,347 |
| May 14, 2025 | 53.63 | 53.95 | 53.30 | 53.30 | 53.30 | 2.32% | 12,647 |
| May 13, 2025 | 52.82 | 53.25 | 50.74 | 52.09 | 52.09 | 0.17% | 1,374 |
| May 12, 2025 | 52.20 | 52.50 | 50.17 | 52.00 | 52.00 | 0.39% | 3,071 |
| May 9, 2025 | 54.32 | 54.58 | 51.70 | 51.80 | 51.80 | -4.87% | 11,877 |
| May 8, 2025 | 55.47 | 55.47 | 51.84 | 54.45 | 53.83 | -0.18% | 1,480 |
| May 7, 2025 | 55.39 | 55.75 | 52.74 | 54.55 | 53.93 | -0.27% | 4,163 |
| May 6, 2025 | 53.28 | 56.25 | 52.99 | 54.70 | 54.08 | -1.26% | 2,199 |
| May 5, 2025 | 55.75 | 55.75 | 54.15 | 55.40 | 54.77 | 0.27% | 2,967 |
| May 2, 2025 | 53.19 | 55.85 | 53.18 | 55.25 | 54.63 | 1.56% | 4,251 |
| May 1, 2025 | 55.74 | 56.15 | 52.18 | 54.40 | 53.78 | -0.73% | 3,145 |
| Apr 30, 2025 | 52.05 | 55.65 | 52.05 | 54.80 | 54.18 | 6.80% | 4,432 |
| Apr 29, 2025 | 54.39 | 54.69 | 51.31 | 51.31 | 50.73 | -3.37% | 5,630 |
| Apr 28, 2025 | 51.41 | 54.25 | 51.40 | 53.10 | 52.50 | -1.95% | 14,494 |
| Apr 25, 2025 | 53.84 | 54.16 | 51.63 | 54.16 | 53.55 | 2.28% | 980 |
| Apr 24, 2025 | 54.59 | 54.59 | 51.39 | 52.95 | 52.35 | 1.24% | 2,292 |
| Apr 23, 2025 | 53.25 | 53.25 | 51.50 | 52.30 | 51.71 | -1.04% | 2,514 |
| Apr 22, 2025 | 51.72 | 54.36 | 51.02 | 52.85 | 52.25 | 5.09% | 560,976 |
| Apr 21, 2025 | 52.46 | 52.73 | 50.27 | 50.29 | 49.72 | -4.12% | 3,316 |
| Apr 17, 2025 | 51.30 | 52.76 | 50.00 | 52.45 | 51.86 | 3.88% | 2,082 |
| Apr 16, 2025 | 51.31 | 52.74 | 50.49 | 50.49 | 49.92 | -3.09% | 3,714 |
| Apr 15, 2025 | 50.20 | 52.66 | 49.38 | 52.10 | 51.51 | 8.07% | 34,758 |
| Apr 14, 2025 | 48.36 | 51.22 | 48.21 | 48.21 | 47.66 | -2.41% | 8,470 |
| Apr 11, 2025 | 47.73 | 50.55 | 47.49 | 49.40 | 48.84 | 1.86% | 4,104 |
| Apr 10, 2025 | 47.13 | 50.32 | 46.97 | 48.50 | 47.95 | 11.09% | 4,268 |
| Apr 9, 2025 | 44.50 | 51.35 | 43.45 | 43.66 | 43.17 | -3.19% | 10,234 |
| Apr 8, 2025 | 45.59 | 48.29 | 44.58 | 45.10 | 44.59 | -1.10% | 7,029 |
| Apr 7, 2025 | 47.26 | 47.74 | 43.12 | 45.60 | 45.08 | -6.77% | 8,328 |
| Apr 4, 2025 | 51.75 | 51.75 | 48.04 | 48.91 | 48.36 | -2.43% | 3,578 |
| Apr 3, 2025 | 52.70 | 52.70 | 50.13 | 50.13 | 49.56 | -2.09% | 2,337 |
| Apr 2, 2025 | 52.16 | 52.17 | 51.20 | 51.20 | 50.62 | 0.59% | 2,083 |
| Apr 1, 2025 | 51.86 | 51.98 | 50.90 | 50.90 | 50.32 | 0.49% | 1,933 |
| Mar 31, 2025 | 51.77 | 51.77 | 48.71 | 50.65 | 50.08 | 1.30% | 2,264 |
| Mar 28, 2025 | 50.18 | 51.88 | 48.77 | 50.00 | 49.43 | 2.81% | 6,476 |
| Mar 27, 2025 | 49.73 | 49.73 | 48.63 | 48.63 | 48.08 | -3.12% | 1,331 |
| Mar 26, 2025 | 51.32 | 51.63 | 48.56 | 50.20 | 49.63 | -3.51% | 20,469 |
| Mar 25, 2025 | 48.98 | 52.08 | 48.98 | 52.02 | 51.44 | 4.99% | 3,839 |