RELX PLC (RLXXF)
OTCMKTS
· Delayed Price · Currency is USD
45.25
-0.35 (-0.77%)
Dec 20, 2024, 4:00 PM EST
RELX PLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 45.18 | 46.81 | 43.87 | 45.33 | 45.33 | 0.18% | 6,544 |
| Dec 20, 2024 | 44.31 | 46.84 | 44.15 | 45.25 | 45.25 | -0.77% | 8,949 |
| Dec 19, 2024 | 47.57 | 47.57 | 44.69 | 45.60 | 45.60 | -2.04% | 8,576 |
| Dec 18, 2024 | 46.27 | 48.91 | 45.76 | 46.55 | 46.55 | -1.79% | 4,436 |
| Dec 17, 2024 | 46.19 | 48.68 | 46.05 | 47.40 | 47.40 | 1.39% | 2,922 |
| Dec 16, 2024 | 46.96 | 48.64 | 45.84 | 46.75 | 46.75 | -1.27% | 5,246 |
| Dec 13, 2024 | 46.15 | 48.72 | 45.81 | 47.35 | 47.35 | 3.75% | 6,784 |
| Dec 12, 2024 | 47.48 | 48.19 | 45.64 | 45.64 | 45.64 | -3.31% | 2,911 |
| Dec 11, 2024 | 46.77 | 49.06 | 45.93 | 47.20 | 47.20 | 0.85% | 4,992 |
| Dec 10, 2024 | 46.06 | 49.01 | 45.76 | 46.80 | 46.80 | 0.21% | 4,055 |
| Dec 9, 2024 | 48.81 | 48.81 | 45.64 | 46.70 | 46.70 | -1.16% | 4,473 |
| Dec 6, 2024 | 48.85 | 49.29 | 46.23 | 47.25 | 47.25 | 0.60% | 3,209 |
| Dec 5, 2024 | 48.90 | 49.02 | 46.84 | 46.97 | 46.97 | 0.76% | 5,808 |
| Dec 4, 2024 | 49.10 | 49.12 | 46.61 | 46.62 | 46.62 | -2.38% | 3,944 |
| Dec 3, 2024 | 49.13 | 49.13 | 46.27 | 47.75 | 47.75 | -2.35% | 6,652 |
| Dec 2, 2024 | 48.54 | 48.92 | 45.74 | 48.90 | 48.90 | 3.16% | 13,997 |
| Nov 29, 2024 | 45.34 | 48.40 | 45.34 | 47.40 | 47.40 | -1.21% | 3,743 |
| Nov 27, 2024 | 46.36 | 48.50 | 46.36 | 47.98 | 47.98 | -0.35% | 7,372 |
| Nov 26, 2024 | 48.25 | 48.27 | 45.53 | 48.15 | 48.15 | 2.88% | 6,411 |
| Nov 25, 2024 | 45.73 | 48.22 | 45.35 | 46.80 | 46.80 | -0.53% | 4,431 |
| Nov 22, 2024 | 45.40 | 48.04 | 45.40 | 47.05 | 47.05 | 1.65% | 12,092 |
| Nov 21, 2024 | 44.86 | 46.29 | 44.26 | 46.29 | 46.29 | 3.31% | 1,723 |
| Nov 20, 2024 | 44.07 | 46.65 | 44.01 | 44.80 | 44.80 | -0.44% | 10,663 |
| Nov 19, 2024 | 46.22 | 46.37 | 43.97 | 45.00 | 45.00 | -0.66% | 3,550 |
| Nov 18, 2024 | 43.76 | 46.40 | 43.76 | 45.30 | 45.30 | -1.88% | 7,848 |
| Nov 15, 2024 | 46.13 | 46.17 | 43.38 | 46.17 | 46.17 | -0.39% | 1,733 |
| Nov 14, 2024 | 46.38 | 47.22 | 44.88 | 46.35 | 46.35 | 4.16% | 1,908 |
| Nov 13, 2024 | 46.35 | 46.35 | 44.50 | 44.50 | 44.50 | -3.89% | 794 |
| Nov 12, 2024 | 45.89 | 47.84 | 45.74 | 46.30 | 46.30 | 0.06% | 3,137 |
| Nov 11, 2024 | 49.11 | 49.28 | 46.27 | 46.27 | 46.27 | -0.28% | 1,214 |
| Nov 8, 2024 | 49.21 | 49.21 | 46.40 | 46.40 | 46.40 | 1.33% | 1,982 |
| Nov 7, 2024 | 48.81 | 48.82 | 45.80 | 45.80 | 45.80 | -0.70% | 1,324 |
| Nov 6, 2024 | 49.10 | 49.10 | 46.12 | 46.12 | 46.12 | -2.91% | 5,030 |
| Nov 5, 2024 | 48.10 | 48.91 | 46.57 | 47.50 | 47.50 | 4.06% | 1,630 |
| Nov 4, 2024 | 48.49 | 48.51 | 45.65 | 45.65 | 45.65 | -1.31% | 1,440 |
| Nov 1, 2024 | 45.69 | 48.32 | 45.69 | 46.25 | 46.25 | 3.66% | 798 |
| Oct 31, 2024 | 47.15 | 47.17 | 44.57 | 44.62 | 44.62 | -1.49% | 3,365 |
| Oct 30, 2024 | 47.25 | 47.25 | 45.29 | 45.29 | 45.29 | -4.56% | 2,996 |
| Oct 29, 2024 | 48.90 | 49.14 | 47.46 | 47.46 | 47.46 | 1.90% | 1,317 |
| Oct 28, 2024 | 49.57 | 49.57 | 46.58 | 46.58 | 46.58 | -1.45% | 513 |
| Oct 25, 2024 | 46.18 | 48.83 | 46.18 | 47.26 | 47.26 | 2.98% | 2,885 |
| Oct 24, 2024 | 45.96 | 48.53 | 45.90 | 45.90 | 45.90 | 1.51% | 1,279 |
| Oct 23, 2024 | 47.10 | 47.87 | 45.21 | 45.21 | 45.21 | -6.11% | 18,043 |
| Oct 22, 2024 | 45.80 | 48.16 | 45.77 | 48.16 | 48.16 | -1.38% | 2,899 |
| Oct 21, 2024 | 49.02 | 49.02 | 46.26 | 48.83 | 48.83 | 0.78% | 1,884 |
| Oct 18, 2024 | 49.48 | 49.48 | 46.88 | 48.45 | 48.45 | 2.73% | 1,662 |
| Oct 17, 2024 | 48.00 | 49.91 | 47.16 | 47.16 | 47.16 | -2.46% | 1,281 |
| Oct 16, 2024 | 49.36 | 49.43 | 48.31 | 48.35 | 48.35 | 3.58% | 1,334 |
| Oct 15, 2024 | 46.68 | 49.78 | 46.68 | 46.68 | 46.68 | -1.21% | 1,086 |
| Oct 14, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - | 716 |
| Oct 11, 2024 | 48.35 | 48.35 | 45.54 | 47.25 | 47.25 | 2.27% | 3,281 |
| Oct 10, 2024 | 47.97 | 47.97 | 46.20 | 46.20 | 46.20 | -1.91% | 760 |
| Oct 9, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.32% | 574 |
| Oct 8, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -1.15% | 12,277 |
| Oct 7, 2024 | 44.83 | 47.50 | 44.78 | 47.50 | 47.50 | 1.92% | 4,452 |
| Oct 4, 2024 | 47.28 | 47.33 | 44.88 | 46.60 | 46.60 | 0.54% | 30,311 |
| Oct 3, 2024 | 45.44 | 48.16 | 45.44 | 46.35 | 46.35 | -2.73% | 1,800 |
| Oct 2, 2024 | 46.30 | 48.60 | 45.89 | 47.65 | 47.65 | 0.11% | 9,074 |
| Oct 1, 2024 | 48.67 | 48.88 | 46.01 | 47.60 | 47.60 | 0.32% | 4,909 |
| Sep 30, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - | 1,027 |
| Sep 27, 2024 | 49.42 | 49.42 | 46.55 | 47.45 | 47.45 | -2.41% | 1,671 |
| Sep 26, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.98% | 3,134 |
| Sep 25, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 1,180 |
| Sep 24, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 549 |
| Sep 23, 2024 | 47.81 | 50.13 | 47.81 | 49.10 | 49.10 | 2.51% | 1,312 |
| Sep 20, 2024 | 46.80 | 49.69 | 46.80 | 47.90 | 47.90 | -0.10% | 4,505 |
| Sep 19, 2024 | 49.41 | 49.41 | 47.95 | 47.95 | 47.95 | 1.65% | 1,373 |
| Sep 18, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - | 571 |
| Sep 17, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.11% | 686 |
| Sep 16, 2024 | 49.46 | 49.46 | 46.82 | 47.70 | 47.70 | -0.21% | 3,212 |
| Sep 13, 2024 | 49.51 | 49.51 | 46.43 | 47.80 | 47.80 | -3.29% | 18,708 |
| Sep 12, 2024 | 49.14 | 49.42 | 46.51 | 49.42 | 49.42 | 8.62% | 3,521 |
| Sep 11, 2024 | 47.19 | 47.19 | 45.50 | 45.50 | 45.50 | -3.19% | 1,085 |
| Sep 10, 2024 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | -0.95% | 1,646 |
| Sep 9, 2024 | 48.03 | 48.06 | 45.65 | 47.45 | 47.45 | 4.99% | 1,851 |
| Sep 6, 2024 | 48.15 | 48.15 | 45.20 | 45.20 | 45.20 | 0.74% | 967 |
| Sep 5, 2024 | 47.00 | 47.02 | 44.86 | 44.86 | 44.86 | -3.52% | 1,262 |
| Sep 4, 2024 | 48.07 | 48.13 | 45.38 | 46.50 | 46.50 | -3.40% | 2,841 |
| Sep 3, 2024 | 48.53 | 48.53 | 45.38 | 48.14 | 48.14 | 2.20% | 6,555 |
| Aug 30, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.49% | 553 |
| Aug 29, 2024 | 45.92 | 48.52 | 45.92 | 46.87 | 46.87 | 3.26% | 1,377 |
| Aug 28, 2024 | 45.54 | 47.98 | 45.39 | 45.39 | 45.39 | -2.70% | 1,432 |
| Aug 27, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.21% | 689 |
| Aug 26, 2024 | 45.40 | 48.00 | 44.64 | 46.55 | 46.55 | 3.24% | 2,332 |
| Aug 23, 2024 | 45.04 | 47.65 | 44.95 | 45.09 | 45.09 | -5.11% | 1,444 |
| Aug 22, 2024 | 47.62 | 47.62 | 47.51 | 47.51 | 47.51 | -0.26% | 570 |
| Aug 21, 2024 | 45.09 | 47.64 | 45.09 | 47.64 | 47.64 | 3.00% | 1,067 |
| Aug 20, 2024 | 45.15 | 47.38 | 44.81 | 46.25 | 46.25 | -1.70% | 1,272 |
| Aug 19, 2024 | 47.08 | 47.08 | 44.86 | 47.05 | 47.05 | 5.38% | 2,677 |
| Aug 16, 2024 | 46.90 | 46.90 | 44.65 | 44.65 | 44.65 | -2.08% | 725 |
| Aug 15, 2024 | 47.15 | 47.19 | 44.67 | 45.60 | 45.60 | -2.79% | 1,407 |
| Aug 14, 2024 | 44.40 | 46.91 | 44.40 | 46.91 | 46.91 | 4.01% | 1,122 |
| Aug 13, 2024 | 44.42 | 45.10 | 44.42 | 45.10 | 45.10 | -3.07% | 1,004 |
| Aug 12, 2024 | 46.55 | 46.56 | 44.25 | 46.53 | 46.53 | 0.54% | 1,005 |
| Aug 9, 2024 | 45.45 | 46.28 | 45.45 | 46.28 | 46.28 | 0.63% | 926 |
| Aug 8, 2024 | 43.57 | 45.99 | 43.57 | 45.99 | 45.99 | 3.34% | 1,406 |
| Aug 7, 2024 | 45.94 | 45.98 | 43.52 | 44.50 | 44.50 | 4.79% | 1,515 |
| Aug 6, 2024 | 44.89 | 45.04 | 42.47 | 42.47 | 42.47 | -7.32% | 43,497 |
| Aug 5, 2024 | 43.16 | 45.86 | 43.16 | 45.82 | 45.82 | 3.09% | 1,122 |
| Aug 2, 2024 | 46.96 | 47.20 | 44.41 | 44.45 | 44.45 | -6.43% | 3,035 |