RELX PLC (RELX)
NYSE: RELX · Real-Time Price · USD
48.09
-0.28 (-0.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 48.40 | 48.47 | 47.74 | 48.09 | 48.09 | -0.58% | 744,033 |
| Sep 25, 2024 | 48.66 | 48.76 | 48.34 | 48.37 | 48.37 | -0.33% | 418,859 |
| Sep 24, 2024 | 48.53 | 48.63 | 48.16 | 48.53 | 48.53 | -0.68% | 484,130 |
| Sep 23, 2024 | 48.51 | 48.91 | 48.48 | 48.86 | 48.86 | 1.81% | 678,246 |
| Sep 20, 2024 | 48.09 | 48.22 | 47.93 | 47.99 | 47.99 | -0.29% | 1,477,414 |
| Sep 19, 2024 | 47.95 | 48.19 | 47.77 | 48.13 | 48.13 | 1.60% | 855,501 |
| Sep 18, 2024 | 47.81 | 47.90 | 47.37 | 47.37 | 47.37 | -0.82% | 588,467 |
| Sep 17, 2024 | 48.22 | 48.24 | 47.74 | 47.76 | 47.76 | -0.75% | 673,185 |
| Sep 16, 2024 | 47.99 | 48.13 | 47.87 | 48.12 | 48.12 | 0.86% | 510,832 |
| Sep 13, 2024 | 47.81 | 47.91 | 47.66 | 47.71 | 47.71 | -0.58% | 443,682 |
| Sep 12, 2024 | 47.84 | 48.01 | 47.55 | 47.99 | 47.99 | 1.78% | 566,703 |
| Sep 11, 2024 | 47.27 | 47.28 | 46.52 | 47.15 | 47.15 | -0.17% | 625,659 |
| Sep 10, 2024 | 47.04 | 47.27 | 46.86 | 47.23 | 47.23 | 0.68% | 392,270 |
| Sep 9, 2024 | 46.50 | 47.00 | 46.48 | 46.91 | 46.91 | 1.54% | 521,309 |
| Sep 6, 2024 | 46.78 | 46.87 | 46.10 | 46.20 | 46.20 | 0.68% | 545,256 |
| Sep 5, 2024 | 45.37 | 46.03 | 45.22 | 45.89 | 45.89 | -1.69% | 731,387 |
| Sep 4, 2024 | 46.49 | 46.83 | 46.47 | 46.68 | 46.68 | 1.15% | 530,593 |
| Sep 3, 2024 | 46.91 | 46.91 | 46.08 | 46.15 | 46.15 | -1.09% | 702,479 |
| Aug 30, 2024 | 46.63 | 46.79 | 46.34 | 46.66 | 46.66 | -1.02% | 430,869 |
| Aug 29, 2024 | 46.88 | 47.32 | 46.87 | 47.14 | 47.14 | 1.55% | 632,388 |
| Aug 28, 2024 | 46.48 | 46.64 | 46.32 | 46.42 | 46.42 | 0.15% | 483,240 |
| Aug 27, 2024 | 46.23 | 46.50 | 46.23 | 46.35 | 46.35 | 0.02% | 437,059 |
| Aug 26, 2024 | 46.30 | 46.53 | 46.29 | 46.34 | 46.34 | 0.22% | 304,534 |
| Aug 23, 2024 | 46.14 | 46.39 | 46.00 | 46.24 | 46.24 | 0.39% | 368,987 |
| Aug 22, 2024 | 46.24 | 46.33 | 45.97 | 46.06 | 46.06 | -0.63% | 414,806 |
| Aug 21, 2024 | 46.07 | 46.37 | 46.02 | 46.35 | 46.35 | 0.85% | 481,643 |
| Aug 20, 2024 | 46.00 | 46.06 | 45.81 | 45.96 | 45.96 | -0.15% | 326,458 |
| Aug 19, 2024 | 45.74 | 46.12 | 45.72 | 46.03 | 46.03 | 0.99% | 554,788 |
| Aug 16, 2024 | 45.60 | 45.68 | 45.41 | 45.58 | 45.58 | -0.09% | 398,635 |
| Aug 15, 2024 | 45.68 | 45.86 | 45.56 | 45.62 | 45.62 | -0.18% | 676,410 |
| Aug 14, 2024 | 45.38 | 45.71 | 45.38 | 45.70 | 45.70 | 0.71% | 427,702 |
| Aug 13, 2024 | 45.15 | 45.45 | 45.06 | 45.38 | 45.38 | 0.80% | 427,200 |
| Aug 12, 2024 | 45.12 | 45.29 | 44.96 | 45.02 | 45.02 | -0.16% | 392,049 |
| Aug 9, 2024 | 44.69 | 45.12 | 44.60 | 45.09 | 45.09 | 0.99% | 455,021 |
| Aug 8, 2024 | 44.43 | 44.74 | 44.23 | 44.65 | 44.65 | 1.13% | 514,023 |
| Aug 7, 2024 | 44.44 | 44.81 | 44.14 | 44.15 | 44.15 | 0.11% | 1,099,700 |
| Aug 6, 2024 | 43.51 | 44.50 | 43.45 | 44.10 | 44.10 | -0.14% | 1,727,011 |
| Aug 5, 2024 | 44.01 | 44.54 | 44.01 | 44.16 | 44.16 | -4.15% | 1,145,198 |
| Aug 2, 2024 | 45.78 | 46.12 | 45.46 | 46.07 | 46.07 | -0.54% | 987,317 |
| Aug 1, 2024 | 46.96 | 47.08 | 45.87 | 46.32 | 46.09 | -1.93% | 1,029,162 |
| Jul 31, 2024 | 47.24 | 47.38 | 46.83 | 47.23 | 46.99 | -0.27% | 739,329 |
| Jul 30, 2024 | 47.30 | 47.42 | 47.03 | 47.36 | 47.12 | 0.72% | 852,732 |
| Jul 29, 2024 | 47.01 | 47.26 | 46.98 | 47.02 | 46.78 | 1.03% | 682,710 |
| Jul 26, 2024 | 46.36 | 46.73 | 46.28 | 46.54 | 46.30 | 1.17% | 983,131 |
| Jul 25, 2024 | 46.22 | 46.69 | 46.00 | 46.00 | 45.77 | 2.15% | 1,053,968 |
| Jul 24, 2024 | 45.09 | 45.29 | 45.01 | 45.03 | 44.80 | -0.71% | 869,534 |
| Jul 23, 2024 | 45.21 | 45.49 | 45.19 | 45.35 | 45.12 | -0.77% | 652,471 |
| Jul 22, 2024 | 45.48 | 45.73 | 45.40 | 45.70 | 45.47 | 1.53% | 592,013 |
| Jul 19, 2024 | 45.14 | 45.22 | 44.93 | 45.01 | 44.78 | -0.16% | 587,669 |
| Jul 18, 2024 | 45.72 | 45.76 | 45.02 | 45.08 | 44.85 | -0.70% | 894,574 |
| Jul 17, 2024 | 46.02 | 46.17 | 45.39 | 45.40 | 45.17 | -1.97% | 1,086,350 |
| Jul 16, 2024 | 46.14 | 46.36 | 46.00 | 46.31 | 46.08 | 0.70% | 509,455 |
| Jul 15, 2024 | 46.39 | 46.43 | 45.88 | 45.99 | 45.76 | -0.86% | 515,478 |
| Jul 12, 2024 | 46.14 | 46.66 | 46.13 | 46.39 | 46.16 | 1.51% | 643,947 |
| Jul 11, 2024 | 46.05 | 46.26 | 45.70 | 45.70 | 45.47 | -1.34% | 710,473 |
| Jul 10, 2024 | 46.18 | 46.35 | 46.15 | 46.32 | 46.09 | 0.48% | 566,308 |
| Jul 9, 2024 | 46.13 | 46.23 | 45.92 | 46.10 | 45.87 | 0.04% | 620,153 |
| Jul 8, 2024 | 46.31 | 46.33 | 46.02 | 46.08 | 45.85 | -0.30% | 448,910 |
| Jul 5, 2024 | 46.01 | 46.22 | 45.77 | 46.22 | 45.99 | 1.16% | 562,474 |
| Jul 3, 2024 | 45.42 | 45.75 | 45.39 | 45.69 | 45.46 | 0.42% | 491,563 |
| Jul 2, 2024 | 45.14 | 45.53 | 45.02 | 45.50 | 45.27 | 0.64% | 403,186 |
| Jul 1, 2024 | 45.32 | 45.58 | 45.16 | 45.21 | 44.98 | -1.46% | 602,871 |
| Jun 28, 2024 | 46.07 | 46.19 | 45.81 | 45.88 | 45.65 | -0.59% | 658,387 |
| Jun 27, 2024 | 46.18 | 46.30 | 46.02 | 46.15 | 45.92 | 1.36% | 641,324 |
| Jun 26, 2024 | 45.57 | 45.57 | 45.35 | 45.53 | 45.30 | -1.04% | 458,907 |
| Jun 25, 2024 | 46.00 | 46.04 | 45.73 | 46.01 | 45.78 | 0.37% | 590,097 |
| Jun 24, 2024 | 45.85 | 46.11 | 45.82 | 45.84 | 45.61 | 0.53% | 565,305 |
| Jun 21, 2024 | 45.52 | 45.68 | 45.35 | 45.60 | 45.37 | -0.11% | 706,951 |
| Jun 20, 2024 | 45.81 | 45.90 | 45.53 | 45.65 | 45.42 | 0.15% | 793,747 |
| Jun 18, 2024 | 45.54 | 45.77 | 45.48 | 45.58 | 45.35 | 0.22% | 760,098 |
| Jun 17, 2024 | 45.26 | 45.54 | 45.17 | 45.48 | 45.25 | 0.57% | 557,340 |
| Jun 14, 2024 | 45.25 | 45.28 | 44.93 | 45.22 | 44.99 | -0.94% | 693,392 |
| Jun 13, 2024 | 45.80 | 45.83 | 45.45 | 45.65 | 45.42 | -0.17% | 550,758 |
| Jun 12, 2024 | 45.56 | 45.93 | 45.42 | 45.73 | 45.50 | 2.63% | 792,961 |
| Jun 11, 2024 | 44.51 | 44.61 | 44.33 | 44.56 | 44.33 | -0.49% | 1,178,908 |
| Jun 10, 2024 | 44.61 | 44.82 | 44.50 | 44.78 | 44.55 | -0.18% | 934,417 |
| Jun 7, 2024 | 45.11 | 45.21 | 44.83 | 44.86 | 44.63 | -1.21% | 620,964 |
| Jun 6, 2024 | 45.48 | 45.50 | 45.20 | 45.41 | 45.18 | 0.51% | 820,996 |
| Jun 5, 2024 | 44.88 | 45.19 | 44.80 | 45.18 | 44.95 | 0.98% | 704,239 |
| Jun 4, 2024 | 44.46 | 44.75 | 44.38 | 44.74 | 44.51 | 1.91% | 693,712 |
| Jun 3, 2024 | 43.75 | 44.00 | 43.62 | 43.90 | 43.68 | -0.14% | 481,263 |
| May 31, 2024 | 43.63 | 43.96 | 43.47 | 43.96 | 43.74 | 1.43% | 634,492 |
| May 30, 2024 | 43.46 | 43.49 | 43.28 | 43.34 | 43.12 | -0.14% | 447,355 |
| May 29, 2024 | 43.56 | 43.70 | 43.36 | 43.40 | 43.18 | -0.64% | 622,427 |
| May 28, 2024 | 44.49 | 44.50 | 43.62 | 43.68 | 43.46 | -2.26% | 614,321 |
| May 24, 2024 | 44.60 | 44.96 | 44.56 | 44.69 | 44.46 | 1.20% | 957,191 |
| May 23, 2024 | 44.56 | 44.60 | 44.06 | 44.16 | 43.94 | -0.45% | 469,779 |
| May 22, 2024 | 44.22 | 44.47 | 44.21 | 44.36 | 44.14 | 0.29% | 506,012 |
| May 21, 2024 | 44.14 | 44.24 | 43.99 | 44.23 | 44.01 | 0.25% | 510,199 |
| May 20, 2024 | 44.02 | 44.20 | 43.99 | 44.12 | 43.90 | 0.11% | 487,276 |
| May 17, 2024 | 44.04 | 44.22 | 43.91 | 44.07 | 43.85 | 0.34% | 508,795 |
| May 16, 2024 | 43.64 | 43.98 | 43.61 | 43.92 | 43.70 | 0.02% | 1,006,539 |
| May 15, 2024 | 43.65 | 44.03 | 43.65 | 43.91 | 43.69 | 0.92% | 1,152,746 |
| May 14, 2024 | 43.31 | 43.54 | 43.25 | 43.51 | 43.29 | 1.64% | 708,536 |
| May 13, 2024 | 42.93 | 43.08 | 42.77 | 42.81 | 42.59 | -1.50% | 832,367 |
| May 10, 2024 | 43.22 | 43.49 | 43.16 | 43.46 | 43.24 | 0.18% | 670,955 |
| May 9, 2024 | 43.11 | 43.39 | 43.09 | 43.38 | 43.16 | 1.02% | 661,156 |
| May 8, 2024 | 42.96 | 43.13 | 42.88 | 42.94 | 42.72 | 0.12% | 526,830 |
| May 7, 2024 | 42.80 | 42.92 | 42.70 | 42.89 | 42.67 | 1.13% | 712,417 |
| May 6, 2024 | 41.94 | 42.44 | 41.94 | 42.41 | 42.20 | 0.59% | 496,136 |