RELX PLC (RELX)
NYSE: RELX · Real-Time Price · USD
52.73
-0.98 (-1.82%)
Jul 25, 2025, 4:00 PM - Market closed
RELX PLC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 53.15 | 53.29 | 52.63 | 52.73 | 52.73 | -1.82% | 1,213,579 |
Jul 24, 2025 | 53.00 | 54.02 | 52.96 | 53.71 | 53.71 | 1.17% | 1,384,176 |
Jul 23, 2025 | 52.65 | 53.26 | 52.65 | 53.09 | 53.09 | 0.78% | 1,204,537 |
Jul 22, 2025 | 52.62 | 52.72 | 52.36 | 52.68 | 52.68 | 0.10% | 1,069,097 |
Jul 21, 2025 | 52.98 | 53.01 | 52.57 | 52.63 | 52.63 | -0.51% | 546,984 |
Jul 18, 2025 | 53.50 | 53.50 | 52.77 | 52.90 | 52.90 | -1.07% | 814,914 |
Jul 17, 2025 | 53.36 | 53.63 | 53.21 | 53.47 | 53.47 | -0.52% | 730,258 |
Jul 16, 2025 | 53.47 | 53.93 | 53.37 | 53.75 | 53.75 | 1.07% | 1,934,528 |
Jul 15, 2025 | 53.66 | 53.69 | 53.13 | 53.18 | 53.18 | -1.28% | 872,807 |
Jul 14, 2025 | 53.27 | 54.03 | 53.19 | 53.87 | 53.87 | 0.47% | 1,091,389 |
Jul 11, 2025 | 54.19 | 54.19 | 53.60 | 53.62 | 53.62 | -1.05% | 1,234,311 |
Jul 10, 2025 | 54.10 | 54.30 | 53.83 | 54.19 | 54.19 | 1.06% | 833,957 |
Jul 9, 2025 | 53.41 | 53.63 | 53.33 | 53.62 | 53.62 | 0.13% | 666,361 |
Jul 8, 2025 | 53.40 | 53.63 | 53.32 | 53.55 | 53.55 | 0.21% | 942,358 |
Jul 7, 2025 | 53.42 | 53.71 | 53.23 | 53.44 | 53.44 | 0.47% | 872,175 |
Jul 3, 2025 | 52.77 | 53.32 | 52.73 | 53.19 | 53.19 | 1.04% | 604,665 |
Jul 2, 2025 | 52.31 | 52.68 | 52.11 | 52.64 | 52.64 | -2.36% | 1,251,866 |
Jul 1, 2025 | 53.98 | 54.16 | 53.58 | 53.91 | 53.91 | -0.79% | 907,227 |
Jun 30, 2025 | 54.04 | 54.37 | 53.94 | 54.34 | 54.34 | 1.00% | 950,108 |
Jun 27, 2025 | 53.53 | 54.08 | 53.49 | 53.80 | 53.80 | 0.92% | 776,847 |
Jun 26, 2025 | 53.23 | 53.32 | 53.03 | 53.31 | 53.31 | 0.45% | 749,618 |
Jun 25, 2025 | 53.39 | 53.46 | 53.04 | 53.07 | 53.07 | -0.45% | 952,992 |
Jun 24, 2025 | 53.35 | 53.48 | 52.98 | 53.31 | 53.31 | 0.38% | 767,432 |
Jun 23, 2025 | 52.34 | 53.11 | 52.23 | 53.11 | 53.11 | 1.92% | 997,659 |
Jun 20, 2025 | 52.82 | 52.83 | 52.10 | 52.11 | 52.11 | -0.38% | 734,713 |
Jun 18, 2025 | 52.54 | 52.64 | 52.29 | 52.31 | 52.31 | -0.34% | 701,974 |
Jun 17, 2025 | 52.94 | 53.06 | 52.41 | 52.49 | 52.49 | -1.52% | 835,535 |
Jun 16, 2025 | 53.34 | 53.74 | 53.25 | 53.30 | 53.30 | 1.02% | 1,098,360 |
Jun 13, 2025 | 52.82 | 53.04 | 52.65 | 52.76 | 52.76 | -0.94% | 532,504 |
Jun 12, 2025 | 53.58 | 53.58 | 53.16 | 53.26 | 53.26 | 0.55% | 668,639 |
Jun 11, 2025 | 52.88 | 53.16 | 52.84 | 52.97 | 52.97 | - | 655,529 |
Jun 10, 2025 | 53.35 | 53.35 | 52.84 | 52.97 | 52.97 | -0.11% | 752,168 |
Jun 9, 2025 | 53.38 | 53.45 | 53.00 | 53.03 | 53.03 | -1.21% | 696,227 |
Jun 6, 2025 | 53.67 | 53.84 | 53.60 | 53.68 | 53.68 | -0.22% | 852,993 |
Jun 5, 2025 | 54.24 | 54.31 | 53.54 | 53.80 | 53.80 | -1.03% | 2,057,484 |
Jun 4, 2025 | 54.24 | 54.60 | 54.09 | 54.36 | 54.36 | 0.55% | 1,378,369 |
Jun 3, 2025 | 54.12 | 54.37 | 53.76 | 54.06 | 54.06 | -0.93% | 1,029,677 |
Jun 2, 2025 | 54.08 | 54.59 | 53.90 | 54.57 | 54.57 | 1.21% | 717,214 |
May 30, 2025 | 53.98 | 54.12 | 53.65 | 53.92 | 53.92 | -0.02% | 1,023,290 |
May 29, 2025 | 53.50 | 54.05 | 53.43 | 53.93 | 53.93 | -2.03% | 1,096,618 |
May 28, 2025 | 55.10 | 55.26 | 54.69 | 55.05 | 55.05 | -1.10% | 2,376,001 |
May 27, 2025 | 56.31 | 56.33 | 55.62 | 55.66 | 55.66 | 0.40% | 782,492 |
May 23, 2025 | 55.32 | 55.68 | 55.22 | 55.44 | 55.44 | 0.84% | 873,659 |
May 22, 2025 | 54.57 | 55.10 | 54.54 | 54.98 | 54.98 | -0.22% | 601,764 |
May 21, 2025 | 55.37 | 55.58 | 55.04 | 55.10 | 55.10 | 0.20% | 728,914 |
May 20, 2025 | 54.96 | 55.05 | 54.79 | 54.99 | 54.99 | -0.07% | 445,347 |
May 19, 2025 | 54.42 | 55.05 | 54.42 | 55.03 | 55.03 | 0.84% | 499,232 |
May 16, 2025 | 54.13 | 54.57 | 54.07 | 54.57 | 54.57 | 0.98% | 432,408 |
May 15, 2025 | 53.62 | 54.11 | 53.58 | 54.04 | 54.04 | 1.85% | 717,788 |
May 14, 2025 | 53.35 | 53.40 | 52.96 | 53.06 | 53.06 | 1.26% | 562,944 |