RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)$36.60MSCI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $573.66 | $582.91 | $570.03 | $571.47 | -0.52% | 827.93K |
| Aug 3, 2026 | $577.96 | $582.20 | $569.59 | $574.43 | +0.38% | 418.62K |
| Jul 31, 2026 | $570.77 | $580.49 | $566.79 | $572.24 | -0.61% | 616.90K |
| Jul 30, 2026 | $575.62 | $585.41 | $566.99 | $575.74 | -1.23% | 707.77K |
| Jul 29, 2026 | $580.93 | $589.99 | $578.02 | $582.92 | +0.61% | 547.53K |
| Jul 28, 2026 | $575.28 | $585.55 | $568.42 | $579.39 | +1.46% | 760.36K |
| Jul 27, 2026 | $560.53 | $573.86 | $557.50 | $571.03 | +3.67% | 720.62K |
| Jul 24, 2026 | $559.51 | $561.19 | $549.59 | $550.79 | -0.31% | 1.14M |
| Jul 23, 2026 | $563.17 | $567.77 | $548.92 | $552.51 | -3.23% | 1.37M |
| Jul 22, 2026 | $555.01 | $572.00 | $555.01 | $570.95 | +1.64% | 1.18M |
| Jul 21, 2026 | $561.00 | $578.78 | $548.01 | $561.74 | -10.14% | 2.01M |
| Jul 20, 2026 | $627.63 | $631.70 | $621.07 | $625.11 | -0.56% | 750.57K |
| Jul 17, 2026 | $637.08 | $644.77 | $622.23 | $628.66 | -1.35% | 680.88K |
| Jul 16, 2026 | $625.06 | $637.25 | $623.44 | $637.24 | +2.49% | 511.50K |
| Jul 15, 2026 | $618.94 | $631.33 | $610.17 | $621.77 | +1.69% | 476.24K |
| Jul 14, 2026 | $610.00 | $613.81 | $602.16 | $611.43 | -1.42% | 483.81K |
| Jul 13, 2026 | $612.04 | $620.68 | $605.60 | $620.23 | +2.57% | 448.75K |
| Jul 10, 2026 | $613.53 | $615.83 | $601.20 | $604.71 | +0.23% | 267.77K |
| Jul 9, 2026 | $602.44 | $610.00 | $592.95 | $603.35 | -0.15% | 471.03K |
| Jul 8, 2026 | $604.21 | $610.00 | $594.64 | $604.23 | -0.63% | 493.83K |
| Jul 7, 2026 | $616.90 | $619.97 | $606.99 | $608.09 | -0.97% | 677.78K |
| Jul 6, 2026 | $602.31 | $614.45 | $589.30 | $614.04 | +1.81% | 422.87K |
| Jul 2, 2026 | $592.10 | $603.84 | $586.04 | $603.11 | +3.62% | 522.66K |
| Jul 1, 2026 | $564.03 | $589.77 | $564.03 | $582.03 | +3.93% | 888.37K |
| Jun 30, 2026 | $553.10 | $562.61 | $545.52 | $560.04 | +0.37% | 666.36K |
| Jun 29, 2026 | $561.90 | $568.93 | $552.99 | $558.00 | +0.57% | 901.87K |
| Jun 26, 2026 | $548.80 | $566.16 | $545.68 | $554.85 | +1.89% | 2.59M |
| Jun 25, 2026 | $575.87 | $579.46 | $542.33 | $544.56 | -5.67% | 926.89K |
| Jun 24, 2026 | $585.05 | $587.87 | $577.12 | $577.29 | -0.73% | 688.73K |
| Jun 23, 2026 | $586.70 | $590.13 | $578.04 | $581.51 | +0.11% | 711.46K |
| Jun 22, 2026 | $579.05 | $582.99 | $567.55 | $580.85 | -0.06% | 697.80K |
| Jun 18, 2026 | $600.30 | $600.30 | $580.00 | $581.19 | -2.63% | 1.00M |
| Jun 17, 2026 | $604.69 | $610.49 | $590.89 | $596.89 | -1.85% | 585.08K |
| Jun 16, 2026 | $618.84 | $618.84 | $603.38 | $608.16 | -0.49% | 490.58K |
| Jun 15, 2026 | $600.20 | $615.45 | $598.76 | $611.17 | +2.01% | 539.64K |
| Jun 12, 2026 | $599.00 | $600.81 | $588.31 | $599.12 | +0.81% | 390.16K |
| Jun 11, 2026 | $607.09 | $609.30 | $593.42 | $594.31 | -2.34% | 408.18K |
| Jun 10, 2026 | $604.56 | $609.59 | $593.94 | $608.52 | +0.16% | 331.90K |
| Jun 9, 2026 | $602.16 | $610.10 | $594.00 | $607.54 | +0.76% | 388.23K |
| Jun 8, 2026 | $612.56 | $612.56 | $600.50 | $602.94 | -2.03% | 553.69K |
| Jun 5, 2026 | $621.41 | $624.89 | $612.44 | $615.46 | -0.55% | 457.92K |
| Jun 4, 2026 | $623.34 | $627.44 | $616.65 | $618.87 | +0.86% | 445.71K |
| Jun 3, 2026 | $625.62 | $625.86 | $613.06 | $613.58 | -2.65% | 831.65K |
| Jun 2, 2026 | $638.11 | $641.00 | $622.04 | $630.27 | -2.11% | 974.62K |
| Jun 1, 2026 | $633.69 | $644.68 | $631.39 | $643.83 | +1.97% | 766.16K |
| May 29, 2026 | $627.08 | $640.27 | $623.00 | $631.38 | +0.78% | 1.10M |
| May 28, 2026 | $604.11 | $627.01 | $602.00 | $626.52 | +3.82% | 1.20M |
| May 27, 2026 | $598.00 | $607.26 | $594.19 | $603.47 | +2.54% | 786.46K |
| May 26, 2026 | $586.30 | $592.71 | $579.26 | $588.52 | -0.01% | 566.73K |
| May 22, 2026 | $583.68 | $591.44 | $580.00 | $588.55 | +1.07% | 412.31K |
| May 21, 2026 | $577.88 | $585.64 | $572.86 | $582.34 | +0.06% | 446.41K |
| May 20, 2026 | $576.00 | $587.11 | $569.18 | $581.97 | +0.74% | 540.52K |
| May 19, 2026 | $591.99 | $596.50 | $577.55 | $577.69 | -1.10% | 865.51K |
| May 18, 2026 | $561.95 | $585.13 | $561.95 | $584.13 | +3.99% | 558.09K |
| May 15, 2026 | $570.49 | $577.10 | $558.47 | $561.72 | -1.40% | 566.82K |
| May 14, 2026 | $571.00 | $573.48 | $565.66 | $569.69 | -0.21% | 627.35K |
| May 13, 2026 | $576.00 | $581.35 | $554.51 | $570.91 | -1.75% | 690.35K |
| May 12, 2026 | $587.31 | $589.88 | $576.11 | $581.09 | -0.61% | 850.67K |
| May 11, 2026 | $582.74 | $588.02 | $578.17 | $584.63 | -0.13% | 664.63K |
| May 8, 2026 | $589.13 | $590.51 | $577.45 | $585.42 | — | 625.18K |
