RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.36	45.84	45.14	45.47	45.47	-0.68%	4,245,992
Dec 19, 2024	46.25	46.26	45.67	45.78	45.78	-1.19%	630,207
Dec 18, 2024	47.32	47.46	46.31	46.33	46.33	-1.47%	494,244
Dec 17, 2024	47.24	47.40	47.02	47.02	47.02	0.09%	672,830
Dec 16, 2024	47.05	47.21	46.93	46.98	46.98	-0.17%	425,225
Dec 13, 2024	47.39	47.43	46.89	47.06	47.06	-0.55%	510,425
Dec 12, 2024	47.28	47.61	47.24	47.32	47.32	-0.04%	387,549
Dec 11, 2024	47.63	47.90	47.34	47.34	47.34	0.57%	467,578
Dec 10, 2024	47.17	47.23	47.02	47.07	47.07	0.19%	384,339
Dec 9, 2024	47.29	47.45	46.88	46.98	46.98	-1.28%	454,332
Dec 6, 2024	47.91	48.00	47.55	47.59	47.59	-1.22%	586,474
Dec 5, 2024	48.11	48.33	47.95	48.18	48.18	0.44%	551,001
Dec 4, 2024	47.57	48.04	47.55	47.97	47.97	1.03%	468,566
Dec 3, 2024	47.50	47.67	47.42	47.48	47.48	0.32%	429,298
Dec 2, 2024	47.28	47.47	47.02	47.33	47.33	0.53%	502,030
Nov 29, 2024	46.70	47.14	46.70	47.08	47.08	0.06%	253,199
Nov 27, 2024	47.15	47.25	47.02	47.05	47.05	0.51%	409,384
Nov 26, 2024	46.84	46.91	46.66	46.81	46.81	0.52%	457,939
Nov 25, 2024	46.80	46.88	46.42	46.57	46.57	-0.39%	584,736
Nov 22, 2024	46.43	46.83	46.43	46.75	46.75	2.16%	825,178
Nov 21, 2024	45.37	45.76	45.19	45.76	45.76	1.44%	724,226
Nov 20, 2024	45.12	45.16	44.79	45.11	45.11	-0.40%	589,047
Nov 19, 2024	44.87	45.33	44.82	45.29	45.29	0.56%	662,013
Nov 18, 2024	44.80	45.19	44.73	45.04	45.04	1.33%	810,427
Nov 15, 2024	45.01	45.04	44.19	44.45	44.45	-3.26%	1,485,104
Nov 14, 2024	46.18	46.37	45.93	45.95	45.95	-0.37%	775,377
Nov 13, 2024	46.05	46.24	45.76	46.12	46.12	-1.01%	990,696
Nov 12, 2024	46.93	46.96	46.41	46.59	46.59	-2.53%	776,753
Nov 11, 2024	48.16	48.17	47.79	47.80	47.80	-0.38%	450,602
Nov 8, 2024	47.93	48.03	47.71	47.98	47.98	0.67%	552,433
Nov 7, 2024	47.56	47.85	47.46	47.66	47.66	-0.10%	907,900
Nov 6, 2024	47.77	47.80	47.14	47.71	47.71	-0.42%	1,041,630
Nov 5, 2024	47.47	47.97	47.44	47.91	47.91	1.81%	687,956
Nov 4, 2024	47.16	47.34	46.91	47.06	47.06	-0.04%	592,275
Nov 1, 2024	47.05	47.37	46.96	47.08	47.08	1.86%	880,013
Oct 31, 2024	46.56	46.60	45.95	46.22	46.22	-1.47%	721,358
Oct 30, 2024	46.84	47.27	46.81	46.91	46.91	-2.09%	672,478
Oct 29, 2024	47.69	48.00	47.67	47.91	47.91	-0.52%	542,376
Oct 28, 2024	48.27	48.40	48.07	48.16	48.16	1.56%	494,938
Oct 25, 2024	47.35	47.79	47.29	47.42	47.42	0.68%	643,971
Oct 24, 2024	47.33	47.44	47.03	47.10	47.10	0.60%	508,049
Oct 23, 2024	46.60	47.07	46.57	46.82	46.82	-0.43%	826,159
Oct 22, 2024	46.99	47.13	46.85	47.02	47.02	-1.28%	658,425
Oct 21, 2024	47.90	47.96	47.53	47.63	47.63	-1.12%	504,341
Oct 18, 2024	48.00	48.26	47.79	48.17	48.17	-0.86%	521,054
Oct 17, 2024	48.55	48.73	48.43	48.59	48.59	0.91%	825,209
Oct 16, 2024	48.20	48.29	48.02	48.15	48.15	-0.15%	701,943
Oct 15, 2024	48.49	48.57	48.15	48.22	48.22	1.77%	893,152
Oct 14, 2024	47.07	47.43	47.05	47.38	47.38	1.17%	565,032
Oct 11, 2024	46.88	47.10	46.76	46.83	46.83	1.01%	788,630
Oct 10, 2024	46.52	46.61	46.27	46.36	46.36	-0.75%	979,051
Oct 9, 2024	46.34	46.80	46.32	46.71	46.71	0.15%	1,313,206
Oct 8, 2024	46.28	46.72	46.28	46.64	46.64	1.30%	1,693,522
Oct 7, 2024	46.01	46.13	45.85	46.04	46.04	-0.54%	1,789,133
Oct 4, 2024	45.91	46.29	45.90	46.29	46.29	-0.69%	1,634,625
Oct 3, 2024	46.77	46.83	46.38	46.61	46.61	-1.44%	1,530,297
Oct 2, 2024	47.19	47.48	46.99	47.29	47.29	-0.11%	1,590,425
Oct 1, 2024	47.43	47.61	47.03	47.34	47.34	-0.25%	1,753,769
Sep 30, 2024	47.55	47.59	46.99	47.46	47.46	-0.21%	1,192,151
Sep 27, 2024	47.90	48.13	47.55	47.56	47.56	-1.10%	495,383
Sep 26, 2024	48.40	48.47	47.74	48.09	48.09	-0.58%	745,516
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