RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)
RELX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $33.70 | $33.88 | $33.38 | $33.80 | -0.06% | 5.01M |
| Sep 10, 2026 | $33.88 | $34.26 | $33.73 | $33.82 | -1.26% | 2.75M |
| Sep 9, 2026 | $34.44 | $34.51 | $34.07 | $34.25 | -1.30% | 2.10M |
| Sep 8, 2026 | $35.13 | $35.13 | $34.51 | $34.70 | -2.28% | 3.54M |
| Sep 4, 2026 | $35.84 | $35.92 | $35.40 | $35.51 | -3.11% | 2.65M |
| Sep 3, 2026 | $36.54 | $37.00 | $36.29 | $36.65 | +4.27% | 2.28M |
| Sep 2, 2026 | $35.18 | $35.56 | $34.95 | $35.15 | -1.54% | 1.93M |
| Sep 1, 2026 | $36.17 | $36.37 | $35.69 | $35.70 | -2.00% | 1.34M |
| Aug 31, 2026 | $36.32 | $36.56 | $36.28 | $36.43 | -0.30% | 889.75K |
| Aug 28, 2026 | $36.12 | $36.56 | $36.12 | $36.54 | +0.66% | 1.25M |
| Aug 27, 2026 | $35.96 | $36.49 | $35.82 | $36.30 | +2.72% | 1.70M |
| Aug 26, 2026 | $35.55 | $35.88 | $35.32 | $35.34 | -1.51% | 2.07M |
| Aug 25, 2026 | $35.49 | $35.95 | $35.40 | $35.88 | -1.40% | 1.43M |
| Aug 24, 2026 | $35.74 | $36.50 | $35.72 | $36.39 | +1.34% | 1.51M |
| Aug 21, 2026 | $35.48 | $36.04 | $35.43 | $35.91 | +1.50% | 2.12M |
| Aug 20, 2026 | $35.27 | $35.67 | $35.13 | $35.38 | +0.80% | 2.21M |
| Aug 19, 2026 | $34.20 | $35.27 | $34.13 | $35.10 | +1.71% | 2.31M |
| Aug 18, 2026 | $34.29 | $34.82 | $34.22 | $34.51 | +2.83% | 1.28M |
| Aug 17, 2026 | $34.08 | $34.34 | $33.56 | $33.56 | -2.53% | 1.69M |
| Aug 14, 2026 | $35.48 | $35.48 | $34.27 | $34.43 | -0.69% | 2.30M |
| Aug 13, 2026 | $34.36 | $34.78 | $33.79 | $34.67 | +0.35% | 2.42M |
| Aug 12, 2026 | $34.66 | $34.92 | $34.25 | $34.55 | -2.32% | 2.08M |
| Aug 11, 2026 | $35.44 | $35.74 | $35.24 | $35.37 | -0.70% | 1.45M |
| Aug 10, 2026 | $35.26 | $35.70 | $35.21 | $35.62 | +0.28% | 1.72M |
| Aug 7, 2026 | $35.35 | $36.14 | $35.35 | $35.52 | -0.64% | 1.73M |
| Aug 6, 2026 | $35.86 | $36.06 | $35.22 | $35.75 | -2.35% | 3.09M |
| Aug 5, 2026 | $37.43 | $37.48 | $36.46 | $36.61 | -0.52% | 2.43M |
| Aug 4, 2026 | $36.04 | $36.88 | $35.93 | $36.80 | +1.77% | 3.00M |
| Aug 3, 2026 | $36.14 | $36.51 | $35.61 | $36.16 | +2.09% | 4.42M |
| Jul 31, 2026 | $35.30 | $35.59 | $35.07 | $35.42 | -3.25% | 4.35M |
| Jul 30, 2026 | $36.98 | $37.08 | $36.12 | $36.61 | -4.24% | 3.91M |
| Jul 29, 2026 | $38.09 | $38.58 | $37.84 | $38.23 | +1.24% | 2.77M |
| Jul 28, 2026 | $36.93 | $37.92 | $36.82 | $37.76 | +5.92% | 2.89M |
| Jul 27, 2026 | $35.93 | $36.07 | $35.51 | $35.65 | +3.60% | 3.70M |
| Jul 24, 2026 | $33.67 | $34.71 | $33.48 | $34.41 | +4.72% | 3.29M |
| Jul 23, 2026 | $33.46 | $33.49 | $32.46 | $32.86 | +0.37% | 3.39M |
| Jul 22, 2026 | $33.64 | $33.64 | $32.63 | $32.74 | +0.03% | 2.20M |
| Jul 21, 2026 | $32.92 | $33.26 | $32.73 | $32.73 | -4.02% | 2.07M |
| Jul 20, 2026 | $33.77 | $34.28 | $33.38 | $34.10 | +1.19% | 2.98M |
| Jul 17, 2026 | $33.95 | $34.20 | $33.46 | $33.70 | -0.94% | 2.68M |
| Jul 16, 2026 | $33.75 | $34.22 | $33.45 | $34.02 | +1.52% | 1.98M |
| Jul 15, 2026 | $33.06 | $33.92 | $33.06 | $33.51 | +2.63% | 2.36M |
| Jul 14, 2026 | $32.38 | $33.11 | $32.26 | $32.65 | -2.30% | 2.04M |
| Jul 13, 2026 | $32.53 | $33.47 | $32.53 | $33.42 | +3.02% | 4.39M |
| Jul 10, 2026 | $32.67 | $32.87 | $32.33 | $32.44 | +1.15% | 2.49M |
| Jul 9, 2026 | $31.89 | $32.10 | $31.73 | $32.07 | +0.06% | 4.30M |
| Jul 8, 2026 | $32.39 | $32.41 | $32.04 | $32.05 | -2.32% | 2.44M |
| Jul 7, 2026 | $33.31 | $33.40 | $32.80 | $32.81 | +1.67% | 2.39M |
| Jul 6, 2026 | $32.06 | $32.30 | $31.65 | $32.27 | +1.06% | 2.77M |
| Jul 2, 2026 | $31.01 | $31.94 | $30.99 | $31.93 | +1.75% | 4.15M |
| Jul 1, 2026 | $31.19 | $31.71 | $31.02 | $31.38 | -0.92% | 3.53M |
| Jun 30, 2026 | $31.25 | $31.71 | $31.23 | $31.67 | +1.21% | 2.28M |
| Jun 29, 2026 | $31.47 | $31.60 | $31.22 | $31.29 | -0.16% | 2.18M |
| Jun 26, 2026 | $30.37 | $31.45 | $30.29 | $31.34 | +1.36% | 3.08M |
| Jun 25, 2026 | $31.12 | $31.64 | $30.85 | $30.92 | -0.74% | 3.51M |
| Jun 24, 2026 | $31.20 | $31.57 | $31.14 | $31.15 | -0.19% | 2.63M |
| Jun 23, 2026 | $31.53 | $31.57 | $30.99 | $31.21 | +1.23% | 2.96M |
| Jun 22, 2026 | $31.20 | $31.47 | $30.76 | $30.83 | -1.12% | 2.31M |
| Jun 18, 2026 | $31.28 | $31.40 | $31.04 | $31.18 | -2.59% | 2.30M |
| Jun 17, 2026 | $32.67 | $33.05 | $31.98 | $32.01 | — | 2.62M |
