RELX Plc - RDEB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.82	41.02	41.02	41.02	40.74	390
August 15, 2025	41.02	40.82	40.82	41.02	40.82	110
August 14, 2025	40.84	41.08	41.08	41.08	40.64	2,480
August 13, 2025	40.6	40.64	40.64	40.64	40.6	733
August 12, 2025	41.5	40.88	40.88	41.58	40.8	1,422
August 11, 2025	41.52	41.44	41.44	41.52	41.44	384
August 08, 2025	41.1	41.3	41.3	41.36	41.1	410
August 07, 2025	42.04	42.28	42.28	42.28	42.04	410
August 06, 2025	42.86	42.86	42.86	42.86	42.86	31
August 05, 2025	44.74	43.88	43.88	44.74	43.88	4,382
August 04, 2025	44.8	44.92	44.92	44.92	44.8	29
August 01, 2025	45.52	45.52	45.52	45.52	45.52	0
July 31, 2025	45.52	45.52	45.52	45.52	45.52	329
July 30, 2025	45.12	45.28	45.28	45.28	45.04	329
July 29, 2025	45.08	45.1	45.1	45.1	45.08	1,234
July 28, 2025	45.12	44.92	44.92	45.12	44.92	9
July 25, 2025	45.96	45.14	45.14	45.96	45.14	157
July 24, 2025	44.54	45.78	45.78	45.78	44.54	2,756
July 23, 2025	45.18	45.08	45.08	45.26	45	565
July 22, 2025	44.76	44.76	44.76	44.76	44.76	0
July 21, 2025	45.3	45.22	45.22	45.46	45.22	500
July 18, 2025	46.24	45.68	45.68	46.24	45.68	2,545
July 17, 2025	46.22	46.18	46.18	46.4	46.18	1,880
July 16, 2025	46.04	46	46	46.26	46	706
July 15, 2025	46.08	45.92	45.92	46.08	45.92	100
July 14, 2025	46.18	46.18	46.18	46.18	46.18	500
July 11, 2025	46.52	45.94	45.94	46.52	45.94	5,283
July 10, 2025	45.68	45.68	45.68	45.68	45.68	0
July 09, 2025	45.84	45.68	45.68	45.84	45.68	380
July 08, 2025	45.88	45.74	45.74	45.88	45.74	30
July 07, 2025	45.42	45.74	45.74	45.74	45.36	1,300
July 04, 2025	45.04	45.26	45.26	45.44	45.04	173
July 03, 2025	44.74	45.28	45.28	45.28	44.74	1,183
July 02, 2025	44.48	44.52	44.52	44.52	44.48	135
July 01, 2025	45.82	45.7	45.7	45.82	45.7	111
June 30, 2025	46	46	46	46.22	46	162
June 27, 2025	46.1	46.1	46.1	46.1	46.1	102
June 26, 2025	45.6	45.5	45.5	45.6	45.5	129
June 25, 2025	45.72	45.72	45.72	45.72	45.72	913
June 24, 2025	46.12	45.8	45.8	46.2	45.8	1,018
June 23, 2025	45.52	45.88	45.88	45.9	45.52	207
June 20, 2025	45.74	45.62	45.62	45.76	45.48	347
June 19, 2025	45.52	45.76	45.76	45.88	45.52	422
June 18, 2025	45.84	45.58	45.58	45.84	45.5	2,805
June 17, 2025	46.08	45.8	45.8	46.08	45.8	16
June 16, 2025	45.78	46.26	46.26	46.26	45.74	435
June 13, 2025	45.9	45.78	45.78	45.9	45.7	315
June 12, 2025	46.22	45.96	45.96	46.3	45.96	1,046
June 11, 2025	46.18	46.18	46.18	46.18	46.18	50
June 10, 2025	46.42	46.3	46.3	46.42	46.3	800
June 09, 2025	47.12	46.62	46.62	47.12	46.6	66
June 06, 2025	47.16	47.18	47.18	47.18	47.08	203
June 05, 2025	47.66	47.26	47.26	47.66	47.26	15
June 04, 2025	47.48	47.62	47.62	47.7	47.44	807
June 03, 2025	47.7	47.46	47.46	47.7	47.2	2,651
June 02, 2025	47.46	47.5	47.5	47.5	47.4	75
May 30, 2025	47.84	47.58	47.58	47.84	47.56	167
May 29, 2025	48.68	47.48	47.48	48.68	47.06	502
May 28, 2025	48.94	48.58	48.58	48.94	48.58	115
May 27, 2025	49.36	49.18	49.18	49.36	49.18	884

RELX Plc (RDEB.DE) XETRA