RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)
RELX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $39.83 | $40.50 | $39.80 | $40.46 | +0.92% | 1.85M |
| Oct 30, 2026 | $40.68 | $40.70 | $40.00 | $40.09 | +2.43% | 2.30M |
| Oct 29, 2026 | $38.88 | $39.15 | $38.68 | $39.14 | +1.06% | 1.81M |
| Oct 28, 2026 | $38.73 | $39.20 | $38.43 | $38.73 | -0.67% | 3.22M |
| Oct 27, 2026 | $39.83 | $39.96 | $38.97 | $38.99 | -2.96% | 1.75M |
| Oct 26, 2026 | $40.12 | $40.59 | $39.98 | $40.18 | -0.89% | 1.91M |
| Oct 23, 2026 | $40.85 | $40.90 | $40.27 | $40.54 | -0.20% | 3.15M |
| Oct 22, 2026 | $39.96 | $40.78 | $39.89 | $40.62 | +3.81% | 3.97M |
| Oct 21, 2026 | $39.60 | $40.06 | $38.55 | $39.13 | -0.66% | 4.23M |
| Oct 20, 2026 | $39.08 | $39.58 | $39.06 | $39.39 | +0.36% | 2.19M |
| Oct 19, 2026 | $38.96 | $39.31 | $38.88 | $39.25 | +0.49% | 1.72M |
| Oct 16, 2026 | $39.49 | $39.56 | $38.77 | $39.06 | +1.67% | 3.22M |
| Oct 15, 2026 | $37.99 | $38.61 | $37.92 | $38.42 | +4.03% | 2.27M |
| Oct 14, 2026 | $36.80 | $36.94 | $36.54 | $36.93 | +0.63% | 2.76M |
| Oct 13, 2026 | $36.66 | $36.90 | $36.52 | $36.70 | +0.44% | 1.60M |
| Oct 12, 2026 | $36.63 | $36.88 | $36.35 | $36.54 | +1.13% | 1.44M |
| Oct 9, 2026 | $35.88 | $36.25 | $35.70 | $36.13 | +2.53% | 2.19M |
| Oct 8, 2026 | $35.17 | $35.27 | $34.23 | $35.24 | +2.09% | 3.62M |
| Oct 7, 2026 | $34.63 | $34.64 | $34.11 | $34.52 | +1.44% | 1.97M |
| Oct 6, 2026 | $34.13 | $34.30 | $33.96 | $34.03 | +0.62% | 1.67M |
| Oct 5, 2026 | $33.35 | $33.83 | $33.29 | $33.82 | +1.20% | 2.25M |
| Oct 2, 2026 | $33.85 | $33.89 | $33.33 | $33.42 | -0.21% | 2.74M |
| Oct 1, 2026 | $33.60 | $33.77 | $33.19 | $33.49 | +0.93% | 2.54M |
| Sep 30, 2026 | $33.02 | $33.37 | $32.93 | $33.18 | -0.18% | 1.59M |
| Sep 29, 2026 | $33.21 | $33.37 | $32.90 | $33.24 | +0.51% | 1.85M |
| Sep 28, 2026 | $32.83 | $33.24 | $32.69 | $33.07 | -1.34% | 1.75M |
| Sep 25, 2026 | $33.51 | $33.66 | $33.37 | $33.52 | +0.03% | 1.37M |
| Sep 24, 2026 | $33.66 | $33.95 | $33.31 | $33.51 | +0.87% | 1.69M |
| Sep 23, 2026 | $33.13 | $33.45 | $33.01 | $33.22 | +0.73% | 1.60M |
| Sep 22, 2026 | $33.68 | $33.73 | $32.83 | $32.98 | -1.29% | 1.52M |
| Sep 21, 2026 | $33.55 | $33.62 | $33.24 | $33.41 | 0.00% | 1.66M |
| Sep 18, 2026 | $33.97 | $33.97 | $33.35 | $33.41 | -2.82% | 2.20M |
| Sep 17, 2026 | $34.51 | $34.58 | $34.18 | $34.38 | +0.32% | 1.55M |
| Sep 16, 2026 | $34.12 | $34.51 | $34.09 | $34.27 | +0.15% | 1.69M |
| Sep 15, 2026 | $34.00 | $34.61 | $34.00 | $34.22 | -4.20% | 2.13M |
| Sep 14, 2026 | $35.67 | $35.74 | $34.89 | $35.72 | +5.68% | 2.25M |
| 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 | — | 1.72M |
