RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	32.04	32.44	31.99	32.40	32.40	2.99%	2,066,532
May 14, 2026	31.93	32.16	31.45	31.46	31.46	-0.51%	2,765,066
May 13, 2026	32.07	32.11	31.02	31.62	31.62	-3.51%	2,947,733
May 12, 2026	33.05	33.23	32.53	32.77	32.77	-1.50%	3,554,899
May 11, 2026	33.71	33.77	33.24	33.27	33.27	-0.92%	1,882,944
May 8, 2026	33.81	33.82	33.32	33.58	33.58	-1.70%	2,007,639
May 7, 2026	34.49	34.62	33.92	34.16	33.51	-4.45%	3,150,285
May 6, 2026	36.47	36.52	35.63	35.75	35.07	-1.13%	2,520,657
May 5, 2026	36.58	36.58	35.82	36.16	35.47	-0.55%	3,173,356
May 4, 2026	36.50	36.79	36.28	36.36	35.66	0.03%	1,485,649
May 1, 2026	36.71	36.83	36.35	36.35	35.65	-0.66%	1,525,541
Apr 30, 2026	36.49	36.79	36.09	36.59	35.89	2.21%	3,106,220
Apr 29, 2026	35.92	35.94	35.55	35.80	35.11	-0.58%	2,006,715
Apr 28, 2026	35.83	36.26	35.78	36.01	35.32	-1.04%	2,080,706
Apr 27, 2026	36.35	36.90	36.30	36.39	35.69	-0.38%	2,177,620
Apr 24, 2026	36.27	36.57	36.05	36.53	35.83	1.11%	2,822,208
Apr 23, 2026	36.19	36.28	35.53	36.13	35.44	-0.39%	3,955,158
Apr 22, 2026	37.19	37.36	36.11	36.27	35.58	-2.16%	3,772,912
Apr 21, 2026	37.36	37.78	36.98	37.07	36.36	0.90%	2,856,991
Apr 20, 2026	36.53	36.82	36.47	36.74	36.04	0.16%	1,651,358
Apr 17, 2026	37.40	37.42	36.62	36.68	35.98	1.30%	3,148,385
Apr 16, 2026	36.47	36.67	36.20	36.21	35.52	1.49%	2,655,307
Apr 15, 2026	35.17	35.82	35.11	35.68	35.00	2.79%	3,224,578
Apr 14, 2026	34.70	34.99	34.59	34.71	34.05	1.34%	1,860,901
Apr 13, 2026	33.20	34.39	33.05	34.25	33.59	2.85%	2,769,341
Apr 10, 2026	33.75	33.76	32.92	33.30	32.66	-0.12%	3,012,523
Apr 9, 2026	33.94	34.02	33.09	33.34	32.70	-1.74%	3,064,247
Apr 8, 2026	34.55	34.55	33.89	33.93	33.28	1.71%	2,466,135
Apr 7, 2026	33.81	33.87	33.21	33.36	32.72	-0.74%	2,784,242
Apr 6, 2026	33.45	33.84	33.32	33.61	32.97	0.06%	1,422,603
Apr 2, 2026	33.17	33.82	33.02	33.59	32.95	1.08%	2,839,304
Apr 1, 2026	33.24	33.48	32.57	33.23	32.59	0.24%	2,926,248
Mar 31, 2026	33.02	33.59	32.70	33.15	32.52	1.22%	3,081,069
Mar 30, 2026	32.25	32.93	32.13	32.75	32.12	2.44%	3,177,217
Mar 27, 2026	32.00	32.17	31.60	31.97	31.36	-0.31%	2,977,523
Mar 26, 2026	31.86	32.69	31.86	32.07	31.46	-1.23%	4,225,910
Mar 25, 2026	32.46	32.72	31.89	32.47	31.85	0.03%	4,104,309
Mar 24, 2026	33.18	33.26	32.41	32.46	31.84	-3.99%	4,813,331
Mar 23, 2026	33.66	33.97	32.82	33.81	33.16	1.35%	5,052,159
Mar 20, 2026	33.66	33.74	33.15	33.36	32.72	-1.36%	3,842,851
Mar 19, 2026	33.59	34.35	33.48	33.82	33.17	-0.12%	3,224,713
Mar 18, 2026	34.40	34.68	33.84	33.86	33.21	-1.25%	5,362,095
Mar 17, 2026	34.29	35.19	33.95	34.29	33.63	-0.52%	8,221,961
Mar 16, 2026	33.91	34.56	33.82	34.47	33.81	0.97%	2,301,097
Mar 13, 2026	34.17	34.42	33.95	34.14	33.49	-0.12%	2,474,952
Mar 12, 2026	34.85	35.31	34.15	34.18	33.53	-1.67%	2,970,654
Mar 11, 2026	35.24	35.53	34.69	34.76	34.09	-1.22%	3,032,891
Mar 10, 2026	35.88	35.92	34.73	35.19	34.52	-1.37%	3,978,206
Mar 9, 2026	35.18	35.84	34.89	35.68	35.00	-	3,696,930
Mar 6, 2026	35.32	35.77	34.89	35.68	35.00	1.42%	3,347,289