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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202553.1553.2952.6352.7352.73-1.82%1,213,579
Jul 24, 202553.0054.0252.9653.7153.711.17%1,384,176
Jul 23, 202552.6553.2652.6553.0953.090.78%1,204,537
Jul 22, 202552.6252.7252.3652.6852.680.10%1,069,097
Jul 21, 202552.9853.0152.5752.6352.63-0.51%546,984
Jul 18, 202553.5053.5052.7752.9052.90-1.07%814,914
Jul 17, 202553.3653.6353.2153.4753.47-0.52%730,258
Jul 16, 202553.4753.9353.3753.7553.751.07%1,934,528
Jul 15, 202553.6653.6953.1353.1853.18-1.28%872,807
Jul 14, 202553.2754.0353.1953.8753.870.47%1,091,389
Jul 11, 202554.1954.1953.6053.6253.62-1.05%1,234,311
Jul 10, 202554.1054.3053.8354.1954.191.06%833,957
Jul 9, 202553.4153.6353.3353.6253.620.13%666,361
Jul 8, 202553.4053.6353.3253.5553.550.21%942,358
Jul 7, 202553.4253.7153.2353.4453.440.47%872,175
Jul 3, 202552.7753.3252.7353.1953.191.04%604,665
Jul 2, 202552.3152.6852.1152.6452.64-2.36%1,251,866
Jul 1, 202553.9854.1653.5853.9153.91-0.79%907,227
Jun 30, 202554.0454.3753.9454.3454.341.00%950,108
Jun 27, 202553.5354.0853.4953.8053.800.92%776,847
Jun 26, 202553.2353.3253.0353.3153.310.45%749,618
Jun 25, 202553.3953.4653.0453.0753.07-0.45%952,992
Jun 24, 202553.3553.4852.9853.3153.310.38%767,432
Jun 23, 202552.3453.1152.2353.1153.111.92%997,659
Jun 20, 202552.8252.8352.1052.1152.11-0.38%734,713
Jun 18, 202552.5452.6452.2952.3152.31-0.34%701,974
Jun 17, 202552.9453.0652.4152.4952.49-1.52%835,535
Jun 16, 202553.3453.7453.2553.3053.301.02%1,098,360
Jun 13, 202552.8253.0452.6552.7652.76-0.94%532,504
Jun 12, 202553.5853.5853.1653.2653.260.55%668,639
Jun 11, 202552.8853.1652.8452.9752.97-655,529
Jun 10, 202553.3553.3552.8452.9752.97-0.11%752,168
Jun 9, 202553.3853.4553.0053.0353.03-1.21%696,227
Jun 6, 202553.6753.8453.6053.6853.68-0.22%852,993
Jun 5, 202554.2454.3153.5453.8053.80-1.03%2,057,484
Jun 4, 202554.2454.6054.0954.3654.360.55%1,378,369
Jun 3, 202554.1254.3753.7654.0654.06-0.93%1,029,677
Jun 2, 202554.0854.5953.9054.5754.571.21%717,214
May 30, 202553.9854.1253.6553.9253.92-0.02%1,023,290
May 29, 202553.5054.0553.4353.9353.93-2.03%1,096,618
May 28, 202555.1055.2654.6955.0555.05-1.10%2,376,001
May 27, 202556.3156.3355.6255.6655.660.40%782,492
May 23, 202555.3255.6855.2255.4455.440.84%873,659
May 22, 202554.5755.1054.5454.9854.98-0.22%601,764
May 21, 202555.3755.5855.0455.1055.100.20%728,914
May 20, 202554.9655.0554.7954.9954.99-0.07%445,347
May 19, 202554.4255.0554.4255.0355.030.84%499,232
May 16, 202554.1354.5754.0754.5754.570.98%432,408
May 15, 202553.6254.1153.5854.0454.041.85%717,788
May 14, 202553.3553.4052.9653.0653.061.26%562,944