RELX PLC (RELX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -1.60049885679 | 48.11 | 48.325 | 46.875 | 488738 | 47.48000284 | DR |
| 4 | 1.16 | 2.51190991771 | 46.18 | 48.325 | 44.185 | 600745 | 46.3135407 | DR |
| 12 | -0.61 | -1.27215849844 | 47.95 | 48.91 | 44.185 | 797040 | 47.02760771 | DR |
| 26 | 1.78 | 3.90693590869 | 45.56 | 48.91 | 43.45 | 712297 | 46.5025839 | DR |
| 52 | 7.83 | 19.8177676538 | 39.51 | 48.91 | 38.085 | 850550 | 43.94905142 | DR |
| 156 | 15.61 | 49.1963441538 | 31.73 | 48.91 | 23.39 | 909993 | 34.22213191 | DR |
| 260 | 23.52 | 98.7405541562 | 23.82 | 48.91 | 16.81 | 822729 | 30.95033904 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 47.34 | 0.27 | 0.57 | 47.63 | 47.9 | 47.34 | 467568 |
| 1733874000 | 47.07 | 0.09 | 0.19 | 47.17 | 47.23 | 47.02 | 384337 |
| 1733787600 | 46.98 | -0.61 | -1.28 | 47.29 | 47.45 | 46.875 | 454332 |
| 1733528400 | 47.59 | -0.59 | -1.22 | 47.91 | 48 | 47.55 | 586454 |
| 1733442000 | 48.18 | 0.21 | 0.44 | 48.11 | 48.325 | 47.945 | 551001 |
| 1733355600 | 47.97 | 0.49 | 1.03 | 47.57 | 48.035 | 47.55 | 468566 |
| 1733269200 | 47.48 | 0.15 | 0.32 | 47.5 | 47.67 | 47.42 | 429008 |
| 1733182800 | 47.33 | 0.25 | 0.53 | 47.28 | 47.465 | 47.02 | 502030 |
| 1732917840 | 47.08 | 0.03 | 0.06 | 46.7 | 47.14 | 46.7 | 253199 |
| 1732750800 | 47.05 | 0.24 | 0.51 | 47.15 | 47.25 | 47.015 | 409384 |
| 1732664400 | 46.81 | 0.24 | 0.52 | 46.84 | 46.91 | 46.66 | 457939 |
| 1732578000 | 46.57 | -0.18 | -0.39 | 46.8 | 46.875 | 46.42 | 579023 |
| 1732318800 | 46.75 | 0.99 | 2.16 | 46.43 | 46.83 | 46.43 | 825163 |
| 1732232400 | 45.76 | 0.65 | 1.44 | 45.37 | 45.76 | 45.19 | 724226 |
| 1732146000 | 45.11 | -0.18 | -0.40 | 45.12 | 45.16 | 44.79 | 589047 |
| 1732059600 | 45.29 | 0.25 | 0.56 | 44.88 | 45.33 | 44.82 | 661982 |
| 1731973200 | 45.04 | 0.59 | 1.33 | 44.8 | 45.19 | 44.73 | 810427 |
| 1731714000 | 44.45 | -1.5 | -3.26 | 45.01 | 45.04 | 44.185 | 1485084 |
| 1731627600 | 45.95 | -0.17 | -0.37 | 46.18 | 46.37 | 45.925 | 775377 |
| 1731541200 | 46.12 | -0.47 | -1.01 | 46.05 | 46.24 | 45.7599 | 990893 |
| 1731454800 | 46.59 | -1.21 | -2.53 | 46.93 | 46.96 | 46.41 | 776746 |
| 1731368400 | 47.8 | -0.18 | -0.38 | 48.16 | 48.17 | 47.79 | 450599 |
| 1731109200 | 47.98 | 0.32 | 0.67 | 47.93 | 48.025 | 47.71 | 552433 |
| 1731022800 | 47.66 | -0.05 | -0.10 | 47.56 | 47.85 | 47.455 | 907900 |
| 1730936400 | 47.71 | -0.2 | -0.42 | 47.77 | 47.8 | 47.14 | 1005419 |
| 1730850000 | 47.91 | 0.85 | 1.81 | 47.47 | 47.9684 | 47.44 | 687944 |
| 1730763600 | 47.06 | -0.02 | -0.04 | 47.16 | 47.34 | 46.905 | 592255 |
| 1730500800 | 47.08 | 0.86 | 1.86 | 47.05 | 47.37 | 46.96 | 880013 |
| 1730414400 | 46.22 | -0.69 | -1.47 | 46.56 | 46.6 | 45.95 | 720762 |
| 1730328000 | 46.91 | -1 | -2.09 | 46.84 | 47.27 | 46.81 | 672478 |
| 1730241600 | 47.91 | -0.25 | -0.52 | 47.69 | 47.995 | 47.67 | 542376 |
| 1730155200 | 48.16 | 0.74 | 1.56 | 48.27 | 48.4 | 48.07 | 494928 |
| 1729896000 | 47.42 | 0.32 | 0.68 | 47.35 | 47.79 | 47.29 | 643971 |
| 1729809600 | 47.1 | 0.28 | 0.60 | 47.33 | 47.44 | 47.03 | 508049 |
| 1729723200 | 46.82 | -0.2 | -0.43 | 46.6 | 47.07 | 46.57 | 826159 |
| 1729636800 | 47.02 | -0.61 | -1.28 | 46.99 | 47.13 | 46.85 | 658425 |
| 1729550400 | 47.63 | -0.54 | -1.12 | 47.9 | 47.9578 | 47.525 | 504341 |
| 1729291200 | 48.17 | -0.42 | -0.86 | 48 | 48.255 | 47.79 | 521054 |
| 1729204800 | 48.59 | 0.44 | 0.91 | 48.55 | 48.73 | 48.43 | 825209 |
| 1729118400 | 48.15 | -0.07 | -0.15 | 48.2 | 48.29 | 48.02 | 701943 |
| 1729032000 | 48.22 | 0.84 | 1.77 | 48.49 | 48.57 | 48.145 | 893152 |
| 1728945600 | 47.38 | 0.55 | 1.17 | 47.07 | 47.425 | 47.05 | 565027 |
| 1728686400 | 46.83 | 0.47 | 1.01 | 46.88 | 47.1 | 46.76 | 788630 |
| 1728600000 | 46.36 | -0.35 | -0.75 | 46.52 | 46.605 | 46.265 | 979049 |
| 1728513600 | 46.71 | 0.07 | 0.15 | 46.34 | 46.8 | 46.32 | 1584506 |
| 1728427200 | 46.64 | 0.6 | 1.30 | 46.28 | 46.715 | 46.28 | 1693522 |
| 1728340800 | 46.04 | -0.25 | -0.54 | 46.01 | 46.125 | 45.85 | 1789131 |
| 1728081600 | 46.29 | -0.32 | -0.69 | 45.91 | 46.29 | 45.9 | 1634625 |
| 1727995200 | 46.61 | -0.68 | -1.44 | 46.77 | 46.83 | 46.38 | 1530297 |
| 1727908800 | 47.29 | -0.05 | -0.11 | 47.19 | 47.48 | 46.99 | 1590425 |
| 1727822400 | 47.34 | -0.12 | -0.25 | 47.43 | 47.61 | 47.03 | 1753767 |
| 1727736000 | 47.46 | -0.1 | -0.21 | 47.55 | 47.59 | 46.9901 | 1192096 |
| 1727476800 | 47.56 | -0.53 | -1.10 | 47.9 | 48.13 | 47.55 | 493401 |
| 1727390400 | 48.09 | -0.28 | -0.58 | 48.4 | 48.47 | 47.74 | 745516 |
| 1727304000 | 48.37 | -0.16 | -0.33 | 48.66 | 48.76 | 48.335 | 418859 |
| 1727217600 | 48.53 | -0.33 | -0.68 | 48.53 | 48.625 | 48.16 | 484130 |
| 1727131200 | 48.86 | 0.87 | 1.81 | 48.51 | 48.91 | 48.48 | 678246 |
| 1726872000 | 47.99 | -0.14 | -0.29 | 48.09 | 48.22 | 47.925 | 1477414 |
| 1726785600 | 48.13 | 0.76 | 1.60 | 47.95 | 48.19 | 47.77 | 855501 |
| 1726699200 | 47.37 | -0.39 | -0.82 | 47.81 | 47.9 | 47.365 | 588463 |
| 1726612800 | 47.76 | -0.36 | -0.75 | 48.22 | 48.24 | 47.74 | 673179 |
| 1726526400 | 48.12 | 0.41 | 0.86 | 47.99 | 48.13 | 47.87 | 510832 |
| 1726267200 | 47.71 | -0.28 | -0.58 | 47.81 | 47.91 | 47.655 | 442916 |
| 1726180800 | 47.99 | 0.84 | 1.78 | 47.84 | 48.005 | 47.5502 | 566703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
