Register for streaming realtime charts, analysis tools, and prices.
RELX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 41.12 | -0.31 | -0.75% | 40.36 | 41.245 | 40.25 | 1,714,914 |
| Apr 24 2024 | 41.43 | -0.83 | -1.96% | 41.77 | 41.86 | 41.195 | 1,485,905 |
| Apr 23 2024 | 42.26 | 0.47 | 1.12% | 41.93 | 42.34 | 41.865 | 1,002,840 |
| Apr 22 2024 | 41.79 | 0.72 | 1.75% | 41.49 | 41.915 | 41.49 | 749,057 |
| Apr 19 2024 | 41.07 | -0.36 | -0.87% | 41.28 | 41.32 | 41.0101 | 1,091,252 |
| Apr 18 2024 | 41.43 | -0.02 | -0.05% | 41.55 | 41.71 | 41.38 | 826,135 |
| Apr 17 2024 | 41.45 | 0.17 | 0.41% | 41.89 | 41.89 | 41.265 | 750,850 |
| Apr 16 2024 | 41.28 | -0.36 | -0.86% | 41.30 | 41.465 | 41.165 | 989,475 |
| Apr 15 2024 | 41.64 | -0.13 | -0.31% | 42.20 | 42.25 | 41.535 | 2,127,565 |
| Apr 12 2024 | 41.77 | -0.09 | -0.22% | 41.73 | 41.82 | 41.53 | 1,330,197 |
| Apr 11 2024 | 41.86 | 0.32 | 0.77% | 41.77 | 41.97 | 41.28 | 965,766 |
| Apr 10 2024 | 41.54 | -0.69 | -1.63% | 41.495 | 41.645 | 41.29 | 1,499,656 |
| Apr 09 2024 | 42.23 | 0.31 | 0.74% | 42.12 | 42.25 | 41.87 | 1,141,690 |
| Apr 08 2024 | 41.92 | -0.12 | -0.29% | 41.81 | 42.01 | 41.68 | 1,737,058 |
| Apr 05 2024 | 42.04 | 0.57 | 1.37% | 41.67 | 42.075 | 41.51 | 2,095,322 |
| Apr 04 2024 | 41.47 | -0.70 | -1.66% | 42.03 | 42.20 | 41.45 | 5,059,342 |
| Apr 03 2024 | 42.17 | -0.26 | -0.61% | 41.72 | 42.17 | 41.695 | 2,324,684 |
| Apr 02 2024 | 42.43 | -0.35 | -0.82% | 42.32 | 42.51 | 42.175 | 1,555,716 |
| Apr 01 2024 | 42.78 | -0.51 | -1.18% | 43.45 | 43.45 | 42.71 | 765,743 |
| Mar 28 2024 | 43.29 | -0.12 | -0.28% | 43.42 | 43.54 | 43.28 | 830,548 |
| Mar 27 2024 | 43.41 | 0.28 | 0.65% | 43.44 | 43.54 | 43.2975 | 693,295 |
| Mar 26 2024 | 43.13 | -0.18 | -0.42% | 43.21 | 43.30 | 43.02 | 707,073 |
| Mar 25 2024 | 43.31 | -0.34 | -0.78% | 43.66 | 43.70 | 43.31 | 845,609 |
| Mar 22 2024 | 43.65 | -0.08 | -0.18% | 43.69 | 43.74 | 43.51 | 603,291 |
| Mar 21 2024 | 43.73 | 0.28 | 0.64% | 43.75 | 43.97 | 43.66 | 793,702 |
| Mar 20 2024 | 43.45 | 0.26 | 0.60% | 43.39 | 43.47 | 43.12 | 607,539 |
| Mar 19 2024 | 43.19 | -0.01 | -0.02% | 43.00 | 43.22 | 42.855 | 559,067 |
| Mar 18 2024 | 43.20 | 0.07 | 0.16% | 43.25 | 43.355 | 43.20 | 611,280 |
| Mar 15 2024 | 43.13 | -0.20 | -0.46% | 43.30 | 43.31 | 43.04 | 987,163 |
| Mar 14 2024 | 43.33 | -0.39 | -0.89% | 43.36 | 43.50 | 43.05 | 884,621 |
| Mar 13 2024 | 43.72 | 0.01 | 0.02% | 43.89 | 43.93 | 43.61 | 615,432 |
| Mar 12 2024 | 43.71 | 0.47 | 1.09% | 43.09 | 43.74 | 43.09 | 981,063 |
| Mar 11 2024 | 43.24 | -0.57 | -1.30% | 43.22 | 43.26 | 42.93 | 919,824 |
| Mar 08 2024 | 43.81 | 0.16 | 0.37% | 43.86 | 43.9699 | 43.755 | 1,166,034 |
| Mar 07 2024 | 43.65 | 0.12 | 0.28% | 43.45 | 43.71 | 43.365 | 809,115 |
| Mar 06 2024 | 43.53 | -0.22 | -0.50% | 43.56 | 43.765 | 43.525 | 1,972,149 |
| Mar 05 2024 | 43.75 | 0.26 | 0.60% | 43.62 | 43.765 | 43.39 | 1,424,763 |
| Mar 04 2024 | 43.49 | 0.27 | 0.62% | 43.17 | 43.55 | 43.13 | 923,717 |
| Mar 01 2024 | 43.22 | -0.70 | -1.59% | 43.00 | 43.28 | 42.76 | 1,090,382 |
| Feb 29 2024 | 43.92 | 0.25 | 0.57% | 43.97 | 44.005 | 43.72 | 2,553,074 |
| Feb 28 2024 | 43.67 | -0.37 | -0.84% | 43.80 | 43.83 | 43.595 | 831,044 |
| Feb 27 2024 | 44.04 | -0.60 | -1.34% | 43.77 | 44.085 | 43.7245 | 870,408 |
| Feb 26 2024 | 44.64 | 0.20 | 0.45% | 44.72 | 44.75 | 44.42 | 790,059 |
| Feb 23 2024 | 44.44 | 0.09 | 0.20% | 44.34 | 44.56 | 44.32 | 1,644,432 |
| Feb 22 2024 | 44.35 | 0.90 | 2.07% | 43.76 | 44.36 | 43.76 | 1,223,059 |
| Feb 21 2024 | 43.45 | -0.12 | -0.28% | 43.28 | 43.46 | 43.15 | 800,414 |
| Feb 20 2024 | 43.57 | 0.80 | 1.87% | 43.37 | 43.69 | 43.25 | 1,347,275 |
| Feb 16 2024 | 42.77 | 0.71 | 1.69% | 42.38 | 43.085 | 42.33 | 1,180,263 |
| Feb 15 2024 | 42.06 | 0.01 | 0.02% | 41.71 | 42.06 | 41.46 | 1,484,568 |
| Feb 14 2024 | 42.05 | 1.02 | 2.49% | 41.59 | 42.07 | 41.495 | 1,228,683 |
| Feb 13 2024 | 41.03 | -1.05 | -2.50% | 41.10 | 41.26 | 40.92 | 1,198,333 |
| Feb 12 2024 | 42.08 | -0.40 | -0.94% | 42.15 | 42.21 | 42.005 | 762,201 |
| Feb 09 2024 | 42.48 | 0.72 | 1.72% | 42.18 | 42.49 | 42.06 | 1,423,911 |
| Feb 08 2024 | 41.76 | 0.41 | 0.99% | 41.71 | 41.77 | 41.49 | 819,415 |
| Feb 07 2024 | 41.35 | -0.11 | -0.27% | 41.44 | 41.555 | 41.26 | 843,782 |
| Feb 06 2024 | 41.46 | -0.08 | -0.19% | 41.43 | 41.52 | 41.35 | 893,188 |
| Feb 05 2024 | 41.54 | -0.33 | -0.79% | 41.52 | 41.62 | 41.295 | 1,050,594 |
| Feb 02 2024 | 41.87 | -0.37 | -0.88% | 41.78 | 41.955 | 41.69 | 826,273 |
| Feb 01 2024 | 42.24 | 0.89 | 2.15% | 41.51 | 42.25 | 41.455 | 968,350 |
| Jan 31 2024 | 41.35 | -0.44 | -1.05% | 41.88 | 41.985 | 41.25 | 1,056,509 |
| Jan 30 2024 | 41.79 | 0.22 | 0.53% | 41.75 | 41.81 | 41.625 | 568,502 |
| Jan 29 2024 | 41.57 | -0.17 | -0.41% | 41.55 | 41.655 | 41.33 | 838,289 |
